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
)
2.420
UNCHANGED
Streaming Delayed Price
Updated: 10:06 AM EDT, May 23, 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 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%)
Apr 03, 2017
3.000
3.040
2.910
3.040
36,245
+0.04(+1.33%)
Mar 31, 2017
3.090
3.090
2.960
3.000
66,965
-0.01(-0.33%)
Mar 30, 2017
3.060
3.070
3.000
3.010
21,295
-0.07(-2.27%)
Mar 29, 2017
3.090
3.130
3.040
3.080
13,512
+0.08(+2.67%)
Mar 28, 2017
3.060
3.150
3.000
3.000
152,613
-0.09(-2.91%)
Mar 27, 2017
3.100
3.200
3.050
3.090
28,288
-0.03(-0.96%)
Mar 24, 2017
3.090
3.120
3.090
3.120
4,595
+0.03(+0.97%)
Mar 23, 2017
3.120
3.120
3.010
3.090
22,650
-0.03(-0.96%)
Mar 22, 2017
3.150
3.150
3.050
3.120
22,550
-0.05(-1.58%)
Mar 21, 2017
3.200
3.210
2.950
3.170
119,984
-0.03(-0.94%)
Mar 20, 2017
3.210
3.250
3.170
3.200
58,090
-0.01(-0.31%)
Mar 17, 2017
3.220
3.220
3.150
3.210
39,805
+0.04(+1.26%)
Mar 16, 2017
3.100
3.310
3.100
3.170
362,125
+0.14(+4.62%)
Mar 15, 2017
3.240
3.240
3.000
3.030
107,115
-0.17(-5.31%)
Mar 14, 2017
3.230
3.230
3.150
3.200
43,747
+0.00(+0.00%)
Mar 13, 2017
3.390
3.390
3.170
3.200
57,826
-0.17(-5.04%)
Mar 10, 2017
3.250
3.370
3.170
3.370
104,637
+0.07(+2.12%)
Mar 09, 2017
3.090
3.490
3.010
3.300
181,810
+0.33(+11.11%)
Mar 08, 2017
2.890
3.090
2.760
2.970
59,018
+0.03(+1.02%)
Mar 07, 2017
2.930
2.950
2.680
2.940
68,622
+0.01(+0.34%)
Mar 06, 2017
3.030
3.190
2.800
2.930
201,506
-0.09(-2.98%)
Mar 03, 2017
3.250
3.250
2.990
3.020
176,713
-0.20(-6.21%)
Mar 02, 2017
3.400
3.400
3.180
3.220
175,794
-0.24(-6.94%)
Mar 01, 2017
3.650
3.650
3.420
3.460
67,481
-0.12(-3.35%)
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%)
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
.