Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mogo Inc
(TSX:
MOGO
)
2.200
-0.050 (-2.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2022
2.830
2.990
2.820
2.910
178,773
+0.03(+1.04%)
Feb 25, 2022
2.850
2.890
2.750
2.880
209,887
-0.02(-0.69%)
Feb 24, 2022
2.570
2.930
2.520
2.900
515,403
+0.30(+11.54%)
Feb 23, 2022
2.800
2.820
2.600
2.600
278,218
-0.16(-5.80%)
Feb 22, 2022
2.620
2.850
2.600
2.760
273,261
+0.03(+1.10%)
Feb 18, 2022
2.730
0
-0.13(-4.55%)
Feb 17, 2022
3.060
3.060
2.820
2.860
324,756
-0.27(-8.63%)
Feb 16, 2022
3.200
3.200
3.030
3.130
245,305
-0.11(-3.40%)
Feb 15, 2022
3.000
3.270
3.000
3.240
268,659
+0.32(+10.96%)
Feb 14, 2022
2.980
3.060
2.860
2.920
198,525
-0.05(-1.68%)
Feb 11, 2022
3.070
3.150
2.910
2.970
261,252
-0.11(-3.57%)
Feb 10, 2022
3.150
3.350
3.020
3.080
436,983
-0.16(-4.94%)
Feb 09, 2022
3.110
3.250
3.100
3.240
322,052
+0.20(+6.58%)
Feb 08, 2022
2.950
3.040
2.910
3.040
249,759
+0.09(+3.05%)
Feb 07, 2022
2.970
3.190
2.920
2.950
635,507
+0.07(+2.43%)
Feb 04, 2022
2.620
2.940
2.600
2.880
550,414
+0.33(+12.94%)
Feb 03, 2022
2.670
2.530
2.550
224,379
-0.22(-7.94%)
Feb 02, 2022
2.990
3.050
2.740
2.770
361,649
-0.20(-6.73%)
Feb 01, 2022
2.790
2.990
2.700
2.970
563,036
+0.21(+7.61%)
Jan 31, 2022
2.620
2.760
2.760
306,317
+0.21(+8.24%)
Jan 28, 2022
2.540
2.560
2.380
2.550
580,791
+0.03(+1.19%)
Jan 27, 2022
2.750
2.750
2.490
2.520
243,479
-0.17(-6.32%)
Jan 26, 2022
2.930
2.930
2.650
2.690
682,504
-0.15(-5.28%)
Jan 25, 2022
2.810
2.940
2.720
2.840
245,236
-0.05(-1.73%)
Jan 24, 2022
2.630
2.990
2.530
2.890
446,546
+0.17(+6.25%)
Jan 21, 2022
2.900
2.930
2.680
2.720
413,211
-0.26(-8.72%)
Jan 20, 2022
3.040
3.210
2.960
2.980
242,193
-0.01(-0.33%)
Jan 19, 2022
3.060
3.230
2.990
2.990
358,360
-0.07(-2.29%)
Jan 18, 2022
3.260
3.260
3.060
3.060
376,353
-0.27(-8.11%)
Jan 17, 2022
3.370
3.390
3.300
3.330
68,609
-0.04(-1.19%)
Jan 14, 2022
3.480
3.480
3.260
3.370
371,544
-0.09(-2.60%)
Jan 13, 2022
3.710
3.720
3.450
3.460
427,290
-0.21(-5.72%)
Jan 12, 2022
3.640
3.820
3.490
3.670
570,556
+0.08(+2.23%)
Jan 11, 2022
3.500
3.700
3.450
3.590
612,456
+0.11(+3.16%)
Jan 10, 2022
3.660
3.660
3.380
3.480
333,922
-0.21(-5.69%)
Jan 07, 2022
3.850
3.890
3.650
3.690
329,390
-0.16(-4.16%)
Jan 06, 2022
4.090
4.100
3.810
3.850
566,187
-0.24(-5.87%)
Jan 05, 2022
4.530
4.580
4.060
4.090
433,589
-0.44(-9.71%)
Jan 04, 2022
4.450
4.600
4.370
4.530
291,122
+0.22(+5.10%)
Dec 31, 2021
4.310
4.310
4.310
0
-0.09(-2.05%)
Dec 30, 2021
4.440
4.590
4.390
4.400
346,682
-0.04(-0.90%)
Dec 29, 2021
4.670
4.710
4.410
4.440
447,525
-0.21(-4.52%)
Dec 24, 2021
4.650
4.650
4.650
0
-0.06(-1.27%)
Dec 23, 2021
4.440
4.760
4.350
4.710
383,107
+0.29(+6.56%)
Dec 22, 2021
4.490
4.490
4.270
4.420
401,937
-0.12(-2.64%)
Dec 21, 2021
4.180
4.690
4.100
4.540
595,131
+0.45(+11.00%)
Dec 20, 2021
4.000
4.380
3.940
4.090
468,184
-0.03(-0.73%)
Dec 17, 2021
4.130
4.260
3.930
4.120
349,148
-0.02(-0.48%)
Dec 16, 2021
4.430
4.430
4.110
4.140
280,112
-0.21(-4.83%)
Dec 15, 2021
4.370
4.370
4.010
4.350
260,637
-0.04(-0.91%)
Dec 14, 2021
4.320
4.420
4.170
4.390
184,208
-0.02(-0.45%)
Dec 13, 2021
4.890
4.890
4.390
4.410
476,557
-0.43(-8.88%)
Dec 10, 2021
5.050
5.070
4.700
4.840
321,066
-0.18(-3.59%)
Dec 09, 2021
4.950
5.160
4.830
5.020
773,174
-0.90(-15.20%)
Dec 08, 2021
5.860
6.080
5.780
5.920
218,543
+0.05(+0.85%)
Dec 07, 2021
5.750
6.000
5.710
5.870
273,616
+0.27(+4.82%)
Dec 06, 2021
5.650
5.650
5.310
5.600
342,483
+0.00(+0.00%)
Dec 03, 2021
6.190
6.190
5.500
5.600
273,739
-0.55(-8.94%)
Dec 02, 2021
6.300
6.360
5.960
6.150
277,799
-0.14(-2.23%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.