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 (%)
Jun 30, 2017
4.870
5.000
4.650
4.760
188,837
-0.02(-0.42%)
Jun 29, 2017
4.730
4.805
4.580
4.780
169,952
+0.02(+0.42%)
Jun 28, 2017
4.570
4.870
4.520
4.760
169,209
+0.16(+3.48%)
Jun 27, 2017
4.150
4.600
4.060
4.600
333,163
+0.45(+10.84%)
Jun 26, 2017
4.210
4.230
4.110
4.150
55,940
-0.02(-0.48%)
Jun 23, 2017
4.110
4.230
4.110
4.170
81,034
-0.03(-0.71%)
Jun 22, 2017
3.900
4.200
3.860
4.200
106,525
+0.32(+8.25%)
Jun 21, 2017
3.930
3.940
3.840
3.880
19,725
-0.02(-0.51%)
Jun 20, 2017
4.040
4.040
3.900
3.900
40,465
-0.15(-3.70%)
Jun 19, 2017
4.030
4.080
4.000
4.050
60,839
+0.12(+3.05%)
Jun 16, 2017
3.900
4.050
3.900
3.930
29,000
+0.01(+0.26%)
Jun 15, 2017
3.920
4.030
3.810
3.920
52,955
+0.05(+1.29%)
Jun 14, 2017
3.930
4.050
3.860
3.870
126,425
-0.08(-2.03%)
Jun 13, 2017
4.070
4.070
3.800
3.950
154,865
-0.15(-3.66%)
Jun 12, 2017
4.190
4.190
4.020
4.100
65,097
-0.10(-2.38%)
Jun 09, 2017
4.310
4.310
4.150
4.200
106,648
+0.03(+0.72%)
Jun 08, 2017
4.340
4.340
4.130
4.170
106,316
-0.13(-3.02%)
Jun 07, 2017
4.700
4.750
4.250
4.300
525,552
+0.12(+2.87%)
Jun 06, 2017
4.270
4.310
4.180
4.180
47,263
-0.08(-1.88%)
Jun 05, 2017
4.310
4.310
4.140
4.260
21,656
-0.15(-3.40%)
Jun 02, 2017
4.380
4.410
4.310
4.410
36,253
-0.01(-0.23%)
Jun 01, 2017
4.370
4.420
4.260
4.420
211,109
+0.17(+4.00%)
May 31, 2017
4.500
4.540
4.150
4.250
376,266
-0.03(-0.70%)
May 30, 2017
4.270
4.300
4.150
4.280
245,598
+0.26(+6.47%)
May 29, 2017
3.870
4.090
3.870
4.020
95,766
+0.16(+4.15%)
May 26, 2017
3.800
3.960
3.700
3.860
63,059
+0.04(+1.05%)
May 25, 2017
3.600
3.850
3.180
3.820
696,199
+0.21(+5.96%)
May 24, 2017
3.650
3.710
3.560
3.605
59,486
-0.10(-2.83%)
May 23, 2017
3.830
3.830
3.620
3.710
56,045
-0.13(-3.39%)
May 19, 2017
3.970
3.970
3.840
3.840
22,716
-0.06(-1.54%)
May 18, 2017
3.940
3.940
3.860
3.900
18,902
-0.04(-1.02%)
May 17, 2017
3.940
3.970
3.900
3.940
56,285
-0.01(-0.25%)
May 16, 2017
4.040
4.040
3.940
3.950
73,465
+0.01(+0.25%)
May 15, 2017
3.940
4.050
3.920
3.940
20,200
+0.00(+0.00%)
May 12, 2017
3.890
4.000
3.840
3.940
117,548
+0.08(+2.07%)
May 11, 2017
3.970
4.020
3.800
3.860
147,663
-0.07(-1.78%)
May 10, 2017
3.560
3.930
3.410
3.930
115,186
+0.28(+7.67%)
May 09, 2017
3.710
3.720
3.590
3.650
98,416
-0.13(-3.44%)
May 08, 2017
3.980
4.050
3.600
3.780
217,511
-0.20(-5.03%)
May 05, 2017
4.070
4.160
3.940
3.980
102,225
-0.21(-5.01%)
May 04, 2017
4.320
4.400
4.100
4.190
136,575
-0.13(-3.01%)
May 03, 2017
4.280
4.350
4.150
4.320
49,027
+0.12(+2.86%)
May 02, 2017
4.150
4.420
3.940
4.200
235,691
+0.05(+1.20%)
May 01, 2017
3.870
4.180
3.710
4.150
335,318
+0.35(+9.21%)
Apr 28, 2017
3.890
3.910
3.660
3.800
236,053
-0.07(-1.81%)
Apr 27, 2017
3.750
3.870
3.560
3.870
175,763
+0.12(+3.20%)
Apr 26, 2017
3.800
3.950
3.740
3.750
112,990
-0.09(-2.34%)
Apr 25, 2017
3.750
3.850
3.660
3.840
101,816
+0.10(+2.67%)
Apr 24, 2017
3.800
3.860
3.620
3.740
206,466
+0.24(+6.86%)
Apr 21, 2017
3.490
3.600
3.290
3.500
126,122
+0.15(+4.48%)
Apr 20, 2017
3.480
3.600
3.270
3.350
96,272
-0.05(-1.47%)
Apr 19, 2017
3.400
3.400
3.250
3.400
112,094
+0.04(+1.19%)
Apr 18, 2017
3.970
4.010
3.310
3.360
231,481
-0.59(-14.94%)
Apr 17, 2017
3.800
3.970
3.800
3.950
119,898
+0.05(+1.28%)
Apr 13, 2017
3.710
3.900
3.430
3.900
216,529
+0.30(+8.33%)
Apr 12, 2017
3.300
3.620
3.300
3.600
180,053
+0.32(+9.76%)
Apr 11, 2017
3.150
3.280
3.070
3.280
166,285
+0.17(+5.47%)
Apr 10, 2017
3.140
3.340
3.110
3.110
324,101
+0.00(+0.00%)
Apr 07, 2017
3.030
3.160
3.000
3.110
217,666
+0.11(+3.67%)
Apr 06, 2017
3.030
3.050
2.950
3.000
102,130
-0.04(-1.32%)
Apr 05, 2017
3.140
3.140
3.020
3.040
33,380
-0.04(-1.30%)
Apr 04, 2017
3.090
3.120
2.970
3.080
89,210
+0.04(+1.32%)
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
.