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
)
2.060
+0.020 (+0.98%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 3, 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, 2017
3.540
3.580
3.500
3.580
49,355
+0.13(+3.77%)
Feb 27, 2017
3.680
3.680
3.400
3.450
99,088
-0.15(-4.17%)
Feb 24, 2017
3.400
3.700
3.300
3.600
132,196
+0.15(+4.35%)
Feb 23, 2017
3.680
3.690
3.280
3.450
140,325
-0.15(-4.17%)
Feb 22, 2017
4.050
4.050
3.400
3.600
398,265
-0.35(-8.86%)
Feb 21, 2017
3.150
4.100
3.150
3.950
559,490
+0.76(+23.82%)
Feb 17, 2017
3.190
3.190
3.190
0
+0.47(+17.28%)
Feb 16, 2017
2.480
2.790
2.480
2.720
81,426
+0.15(+5.84%)
Feb 15, 2017
2.600
2.600
2.550
2.570
50,270
-0.04(-1.53%)
Feb 14, 2017
2.330
2.640
2.330
2.610
77,437
+0.30(+12.99%)
Feb 13, 2017
2.320
2.410
2.280
2.310
36,659
+0.00(+0.00%)
Feb 10, 2017
2.300
2.310
2.260
2.310
26,000
+0.01(+0.43%)
Feb 09, 2017
2.320
2.320
2.250
2.300
19,800
+0.00(+0.00%)
Feb 08, 2017
2.340
2.340
2.300
2.300
2,900
-0.02(-0.86%)
Feb 07, 2017
2.330
2.340
2.250
2.320
35,184
-0.01(-0.43%)
Feb 06, 2017
2.450
2.450
2.330
2.330
17,815
-0.02(-0.85%)
Feb 03, 2017
2.400
2.400
2.350
2.350
7,541
-0.03(-1.26%)
Feb 02, 2017
2.430
2.430
2.380
2.380
82,255
-0.04(-1.65%)
Feb 01, 2017
2.440
2.440
2.420
2.420
26,491
+0.00(+0.00%)
Jan 31, 2017
2.400
2.450
2.400
2.420
23,150
+0.02(+0.83%)
Jan 30, 2017
2.470
2.470
2.380
2.400
20,570
+0.00(+0.00%)
Jan 27, 2017
2.370
2.400
2.370
2.400
3,220
+0.01(+0.42%)
Jan 26, 2017
2.350
2.390
2.350
2.390
4,800
+0.03(+1.27%)
Jan 25, 2017
2.380
2.380
2.360
2.360
12,850
-0.05(-2.07%)
Jan 24, 2017
2.420
2.450
2.370
2.410
15,113
+0.02(+0.84%)
Jan 23, 2017
2.380
2.420
2.350
2.390
26,322
+0.07(+3.02%)
Jan 20, 2017
2.450
2.450
2.320
2.320
26,698
-0.13(-5.31%)
Jan 19, 2017
2.440
2.460
2.410
2.450
22,150
+0.03(+1.24%)
Jan 18, 2017
2.400
2.440
2.400
2.420
43,250
+0.02(+0.83%)
Jan 17, 2017
2.440
2.450
2.370
2.400
116,720
-0.03(-1.23%)
Jan 16, 2017
2.360
2.440
2.360
2.430
18,821
+0.11(+4.74%)
Jan 13, 2017
2.300
2.320
2.300
2.320
31,300
+0.07(+3.11%)
Jan 12, 2017
2.350
2.350
2.200
2.250
37,400
-0.15(-6.25%)
Jan 11, 2017
2.400
2.400
2.250
2.400
28,106
+0.00(+0.00%)
Jan 10, 2017
2.380
2.500
2.340
2.400
43,687
+0.10(+4.35%)
Jan 09, 2017
2.190
2.330
2.150
2.300
34,952
+0.11(+5.02%)
Jan 06, 2017
2.040
2.190
2.040
2.190
64,861
+0.21(+10.61%)
Jan 05, 2017
2.010
2.010
1.980
1.980
10,140
-0.02(-1.00%)
Jan 04, 2017
1.970
2.010
1.970
2.000
16,450
+0.06(+3.09%)
Jan 03, 2017
1.900
1.960
1.900
1.940
23,948
+0.02(+1.04%)
Dec 30, 2016
1.920
1.920
1.920
0
+0.04(+2.13%)
Dec 29, 2016
1.950
1.950
1.880
1.880
16,250
-0.07(-3.59%)
Dec 28, 2016
1.990
2.040
1.930
1.950
27,864
-0.03(-1.52%)
Dec 23, 2016
1.980
1.980
1.980
0
+0.02(+1.02%)
Dec 22, 2016
1.940
1.970
1.900
1.960
15,200
-0.01(-0.51%)
Dec 21, 2016
1.980
1.990
1.930
1.970
30,881
+0.01(+0.51%)
Dec 20, 2016
1.970
1.970
1.950
1.960
3,585
-0.04(-2.00%)
Dec 19, 2016
1.950
2.000
1.950
2.000
69,900
+0.00(+0.00%)
Dec 16, 2016
2.000
2.010
1.980
2.000
15,000
-0.01(-0.50%)
Dec 15, 2016
2.020
2.020
1.980
2.010
21,950
+0.03(+1.52%)
Dec 14, 2016
1.960
1.980
1.950
1.980
34,645
+0.00(+0.00%)
Dec 13, 2016
2.000
2.000
1.950
1.980
18,129
-0.04(-1.98%)
Dec 12, 2016
2.050
2.050
2.000
2.020
45,535
-0.03(-1.46%)
Dec 09, 2016
1.980
2.050
1.960
2.050
38,076
+0.07(+3.54%)
Dec 08, 2016
1.870
1.980
1.710
1.980
49,311
+0.06(+3.13%)
Dec 07, 2016
2.000
2.020
1.900
1.920
20,743
-0.11(-5.42%)
Dec 06, 2016
2.070
2.070
2.030
2.030
10,000
-0.05(-2.40%)
Dec 05, 2016
2.020
2.080
2.000
2.080
28,650
+0.06(+2.97%)
Dec 02, 2016
2.000
2.020
1.980
2.020
4,910
+0.02(+1.00%)
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
.