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 (%)
Apr 30, 2018
3.470
3.550
3.450
3.450
39,466
+0.01(+0.29%)
Apr 27, 2018
3.450
3.450
3.410
3.440
11,717
+0.01(+0.29%)
Apr 26, 2018
3.480
3.480
3.350
3.430
56,500
+0.09(+2.69%)
Apr 25, 2018
3.640
3.650
3.340
3.340
91,725
-0.30(-8.24%)
Apr 24, 2018
3.560
3.700
3.530
3.640
56,428
+0.12(+3.41%)
Apr 23, 2018
3.480
3.550
3.420
3.520
51,975
+0.12(+3.53%)
Apr 20, 2018
3.570
3.570
3.330
3.400
139,784
-0.16(-4.49%)
Apr 19, 2018
3.860
3.920
3.550
3.560
131,500
-0.30(-7.77%)
Apr 18, 2018
4.240
4.300
3.840
3.860
138,084
-0.36(-8.53%)
Apr 17, 2018
3.960
4.350
3.960
4.220
265,592
+0.26(+6.57%)
Apr 16, 2018
3.590
4.050
3.500
3.960
190,728
+0.46(+13.14%)
Apr 13, 2018
3.470
3.550
3.300
3.500
89,675
+0.05(+1.45%)
Apr 12, 2018
3.260
3.520
3.220
3.450
257,861
+0.24(+7.48%)
Apr 11, 2018
3.330
3.360
3.200
3.210
56,559
-0.09(-2.73%)
Apr 10, 2018
3.440
3.440
3.300
3.300
39,783
-0.11(-3.23%)
Apr 09, 2018
3.540
3.600
3.410
3.410
35,298
-0.16(-4.48%)
Apr 06, 2018
3.680
3.680
3.550
3.570
28,777
-0.01(-0.28%)
Apr 05, 2018
3.320
3.580
3.320
3.580
55,217
+0.23(+6.87%)
Apr 04, 2018
3.560
3.560
3.300
3.350
62,082
-0.25(-6.94%)
Apr 03, 2018
3.520
3.730
3.520
3.600
84,343
+0.08(+2.27%)
Apr 02, 2018
3.560
3.570
3.450
3.520
93,703
+0.09(+2.62%)
Mar 29, 2018
3.430
3.430
3.430
0
+0.09(+2.69%)
Mar 28, 2018
3.430
3.480
3.280
3.340
57,432
-0.11(-3.19%)
Mar 27, 2018
3.620
3.620
3.290
3.450
85,411
-0.13(-3.77%)
Mar 26, 2018
3.720
3.730
3.540
3.585
48,461
-0.12(-3.37%)
Mar 23, 2018
3.880
3.890
3.690
3.710
35,546
-0.15(-3.89%)
Mar 22, 2018
3.810
4.110
3.750
3.860
83,567
-0.04(-1.03%)
Mar 21, 2018
4.070
4.100
3.850
3.900
83,430
-0.23(-5.57%)
Mar 20, 2018
4.190
4.200
4.090
4.130
32,791
-0.09(-2.13%)
Mar 19, 2018
4.050
4.290
4.030
4.220
41,822
+0.03(+0.72%)
Mar 16, 2018
4.270
4.270
4.100
4.190
46,369
-0.10(-2.44%)
Mar 15, 2018
4.320
4.320
4.140
4.295
31,145
+0.04(+0.82%)
Mar 14, 2018
4.290
4.290
4.170
4.260
37,156
+0.01(+0.24%)
Mar 13, 2018
4.300
4.390
4.190
4.250
59,488
-0.19(-4.28%)
Mar 12, 2018
4.470
4.500
4.360
4.440
52,939
-0.09(-1.99%)
Mar 09, 2018
4.650
4.650
4.420
4.530
33,558
-0.16(-3.41%)
Mar 08, 2018
4.710
4.750
4.600
4.690
39,222
-0.02(-0.42%)
Mar 07, 2018
4.870
4.870
4.540
4.710
85,793
-0.15(-3.09%)
Mar 06, 2018
4.900
4.950
4.800
4.860
56,033
-0.01(-0.21%)
Mar 05, 2018
4.680
4.950
4.680
4.870
59,310
+0.17(+3.62%)
Mar 02, 2018
4.600
4.760
4.350
4.700
217,747
+0.11(+2.40%)
Mar 01, 2018
4.810
4.810
4.450
4.590
39,220
-0.01(-0.22%)
Feb 28, 2018
4.570
4.690
4.190
4.600
156,544
+0.05(+1.10%)
Feb 27, 2018
4.510
4.600
4.040
4.550
117,275
+0.06(+1.34%)
Feb 26, 2018
4.460
4.510
4.440
4.490
26,005
+0.01(+0.22%)
Feb 23, 2018
4.590
4.590
4.450
4.480
28,268
-0.08(-1.75%)
Feb 22, 2018
4.680
4.500
4.560
35,766
-0.12(-2.56%)
Feb 21, 2018
4.790
4.790
4.600
4.680
29,845
-0.01(-0.21%)
Feb 20, 2018
4.960
4.960
4.650
4.690
37,686
-0.18(-3.70%)
Feb 16, 2018
4.870
4.870
4.870
0
+0.04(+0.83%)
Feb 15, 2018
4.860
4.950
4.830
4.830
44,992
+0.03(+0.63%)
Feb 14, 2018
4.950
5.000
4.750
4.800
59,895
-0.11(-2.24%)
Feb 13, 2018
5.030
5.030
4.530
4.910
75,453
-0.12(-2.39%)
Feb 12, 2018
4.860
5.030
4.630
5.030
105,607
+0.28(+5.89%)
Feb 09, 2018
4.800
4.800
4.440
4.750
154,284
-0.06(-1.25%)
Feb 08, 2018
5.380
5.380
4.700
4.810
125,435
-0.49(-9.25%)
Feb 07, 2018
4.880
5.300
4.800
5.300
174,709
+0.55(+11.58%)
Feb 06, 2018
4.430
4.810
4.340
4.750
81,585
+0.16(+3.49%)
Feb 05, 2018
4.740
4.910
4.630
4.590
138,260
-0.43(-8.57%)
Feb 02, 2018
5.250
5.250
4.900
5.020
208,094
-0.47(-8.56%)
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
.