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
(NQ:
MOGO
)
1.580
-0.060 (-3.66%)
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 (%)
Aug 31, 2020
5.490
5.520
5.040
5.190
115,264
-0.09(-1.70%)
Aug 28, 2020
5.100
5.400
5.085
5.280
47,800
+0.15(+2.92%)
Aug 27, 2020
5.400
5.520
4.890
5.130
103,785
-0.03(-0.58%)
Aug 26, 2020
5.250
5.520
5.100
5.160
92,804
+0.03(+0.58%)
Aug 25, 2020
4.950
5.550
4.800
5.130
142,853
+0.45(+9.62%)
Aug 24, 2020
4.830
4.950
4.650
4.680
83,446
-0.12(-2.50%)
Aug 21, 2020
4.860
4.860
4.680
4.800
108,800
-0.06(-1.23%)
Aug 20, 2020
4.920
4.920
4.590
4.860
134,620
-0.09(-1.82%)
Aug 19, 2020
5.160
5.160
4.800
4.950
147,192
-0.21(-4.07%)
Aug 18, 2020
5.190
5.340
5.100
5.160
81,340
-0.12(-2.27%)
Aug 17, 2020
5.640
5.700
5.010
5.280
305,304
-0.42(-7.37%)
Aug 14, 2020
5.670
5.940
5.130
5.700
405,833
+0.06(+1.06%)
Aug 13, 2020
5.790
6.030
5.640
5.640
112,328
-0.18(-3.09%)
Aug 12, 2020
6.240
6.330
5.460
5.820
346,653
-0.51(-8.06%)
Aug 11, 2020
6.570
6.600
6.120
6.330
274,835
-0.33(-4.95%)
Aug 10, 2020
7.050
7.050
6.420
6.660
223,847
-0.21(-3.06%)
Aug 07, 2020
6.930
7.110
6.540
6.870
329,266
-0.33(-4.58%)
Aug 06, 2020
6.600
7.260
6.510
7.200
1,110,844
+0.78(+12.15%)
Aug 05, 2020
6.150
6.810
6.090
6.420
720,898
+0.27(+4.39%)
Aug 04, 2020
6.090
6.150
5.970
6.150
221,352
-0.24(-3.76%)
Aug 03, 2020
6.180
6.600
5.970
6.390
384,302
+0.45(+7.58%)
Jul 31, 2020
5.910
6.600
5.880
5.940
899,633
-0.03(-0.50%)
Jul 30, 2020
6.060
6.240
5.760
5.970
223,482
-0.12(-1.97%)
Jul 29, 2020
6.150
6.270
5.790
6.090
204,752
+0.09(+1.50%)
Jul 28, 2020
5.790
7.050
5.550
6.000
979,004
-0.27(-4.31%)
Jul 27, 2020
6.930
7.050
6.090
6.270
644,486
-0.27(-4.13%)
Jul 24, 2020
5.130
7.080
5.130
6.540
2,204,500
+0.87(+15.34%)
Jul 23, 2020
4.560
5.820
4.530
5.670
860,433
+1.47(+35.00%)
Jul 22, 2020
4.590
4.680
4.200
4.200
110,410
-0.45(-9.68%)
Jul 21, 2020
4.890
5.370
4.470
4.650
265,053
-0.03(-0.64%)
Jul 20, 2020
4.020
4.680
3.720
4.680
358,658
+0.81(+20.93%)
Jul 17, 2020
4.050
4.050
3.600
3.870
217,166
-0.09(-2.27%)
Jul 16, 2020
4.200
4.380
3.390
3.960
510,465
-0.21(-5.04%)
Jul 15, 2020
7.680
9.450
3.780
4.170
6,168,218
+1.38(+49.46%)
Jul 14, 2020
2.670
2.850
2.640
2.790
14,262
+0.05(+1.68%)
Jul 13, 2020
2.820
2.880
2.700
2.744
18,239
-0.06(-2.11%)
Jul 10, 2020
2.820
2.893
2.790
2.803
5,866
-0.08(-2.68%)
Jul 09, 2020
2.910
2.940
2.790
2.880
38,823
+0.04(+1.57%)
Jul 08, 2020
2.892
2.955
2.790
2.836
42,808
-0.07(-2.56%)
Jul 07, 2020
3.000
3.120
2.880
2.910
28,274
-0.21(-6.73%)
Jul 06, 2020
3.030
3.150
2.790
3.120
65,908
+0.32(+11.59%)
Jul 02, 2020
2.987
2.992
2.730
2.796
47,933
-0.08(-2.67%)
Jul 01, 2020
2.760
2.880
2.730
2.873
22,569
+0.05(+1.65%)
Jun 30, 2020
2.760
2.897
2.700
2.826
19,868
+0.07(+2.40%)
Jun 29, 2020
2.640
2.850
2.640
2.760
50,445
+0.11(+4.15%)
Jun 26, 2020
2.760
2.820
2.642
2.650
32,766
-0.20(-7.02%)
Jun 25, 2020
2.910
2.910
2.820
2.850
19,913
+0.03(+0.98%)
Jun 24, 2020
2.910
2.940
2.676
2.822
50,109
-0.12(-3.92%)
Jun 23, 2020
3.000
3.030
2.822
2.938
25,151
-0.06(-2.07%)
Jun 22, 2020
3.000
3.240
2.681
3.000
99,986
-0.12(-3.86%)
Jun 19, 2020
3.450
3.450
3.030
3.120
39,433
-0.03(-0.95%)
Jun 18, 2020
3.300
3.300
3.150
3.150
25,746
-0.21(-6.25%)
Jun 17, 2020
3.510
3.600
3.180
3.360
41,453
-0.15(-4.27%)
Jun 16, 2020
3.420
3.600
3.360
3.510
54,922
+0.21(+6.36%)
Jun 15, 2020
3.300
3.375
3.000
3.300
34,588
-0.15(-4.26%)
Jun 12, 2020
3.330
3.600
3.270
3.447
66,133
+0.30(+9.43%)
Jun 11, 2020
3.720
4.170
2.970
3.150
162,887
-0.81(-20.45%)
Jun 10, 2020
3.750
4.440
3.690
3.960
248,434
+0.42(+11.86%)
Jun 09, 2020
3.150
3.540
3.120
3.540
225,723
+0.42(+13.46%)
Jun 08, 2020
3.090
3.240
3.060
3.120
116,022
+0.15(+5.05%)
Jun 05, 2020
2.970
3.180
2.942
2.970
73,700
+0.00(+0.00%)
Jun 04, 2020
2.910
3.450
2.640
2.970
240,550
+0.06(+2.06%)
Jun 03, 2020
3.000
3.000
2.700
2.910
117,345
+0.00(+0.00%)
Jun 02, 2020
2.850
3.240
2.700
2.910
328,401
+0.27(+10.23%)
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
.