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
)
2.490
-0.040 (-1.58%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 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 (%)
Apr 30, 2019
4.800
5.130
4.620
5.040
218,076
+0.23(+4.78%)
Apr 29, 2019
4.670
4.830
4.670
4.810
128,462
+0.09(+1.91%)
Apr 26, 2019
4.740
4.870
4.660
4.720
1,189,850
-0.01(-0.21%)
Apr 25, 2019
4.680
4.850
4.460
4.730
280,265
+0.06(+1.28%)
Apr 24, 2019
4.230
4.670
4.230
4.670
211,393
+0.44(+10.40%)
Apr 23, 2019
3.920
4.400
3.920
4.230
219,888
+0.24(+6.02%)
Apr 22, 2019
3.710
4.000
3.680
3.990
187,807
+0.25(+6.68%)
Apr 18, 2019
3.740
3.740
3.740
0
-0.06(-1.58%)
Apr 17, 2019
3.520
3.930
3.460
3.800
217,921
+0.30(+8.57%)
Apr 16, 2019
3.670
3.670
3.430
3.500
206,852
-0.04(-1.13%)
Apr 15, 2019
3.400
3.680
3.130
3.540
481,666
+0.46(+14.94%)
Apr 12, 2019
3.100
3.100
3.050
3.080
52,403
-0.02(-0.65%)
Apr 11, 2019
3.090
3.100
3.060
3.100
15,391
-0.02(-0.64%)
Apr 10, 2019
3.110
3.160
3.110
3.120
10,534
+0.02(+0.65%)
Apr 09, 2019
3.140
3.150
3.090
3.100
7,650
-0.04(-1.27%)
Apr 08, 2019
3.150
3.220
3.100
3.140
21,967
-0.03(-0.95%)
Apr 05, 2019
3.170
3.230
3.150
3.170
35,425
+0.07(+2.26%)
Apr 04, 2019
3.260
3.260
3.020
3.100
139,683
-0.02(-0.64%)
Apr 03, 2019
3.290
3.290
3.100
3.120
17,388
-0.10(-3.11%)
Apr 02, 2019
3.230
3.300
3.120
3.220
18,265
-0.01(-0.31%)
Apr 01, 2019
3.300
3.350
3.230
3.230
5,264
-0.08(-2.42%)
Mar 29, 2019
3.290
3.400
3.240
3.310
33,701
+0.07(+2.16%)
Mar 28, 2019
3.180
3.240
3.070
3.240
34,066
+0.05(+1.57%)
Mar 27, 2019
3.050
3.220
3.050
3.190
60,401
+0.15(+4.93%)
Mar 26, 2019
3.060
3.090
3.040
3.040
23,944
-0.01(-0.33%)
Mar 25, 2019
3.060
3.090
3.050
3.050
19,709
-0.04(-1.29%)
Mar 22, 2019
3.110
3.140
3.050
3.090
55,159
-0.03(-0.96%)
Mar 21, 2019
3.310
3.310
3.070
3.120
53,894
-0.12(-3.70%)
Mar 20, 2019
3.390
3.400
3.240
3.240
103,984
-0.15(-4.42%)
Mar 19, 2019
3.500
3.500
3.280
3.390
27,338
-0.02(-0.59%)
Mar 18, 2019
3.450
3.570
3.310
3.410
31,102
-0.01(-0.29%)
Mar 15, 2019
3.500
3.600
3.400
3.420
37,923
-0.07(-2.01%)
Mar 14, 2019
3.650
3.650
3.450
3.490
32,760
-0.16(-4.38%)
Mar 13, 2019
3.550
3.800
3.510
3.650
157,206
+0.24(+7.04%)
Mar 12, 2019
3.280
3.430
3.280
3.410
45,859
+0.13(+3.96%)
Mar 11, 2019
3.280
3.390
3.250
3.280
34,389
-0.10(-2.96%)
Mar 08, 2019
3.310
3.410
3.250
3.380
30,738
-0.01(-0.29%)
Mar 07, 2019
3.410
3.420
3.270
3.390
50,245
-0.03(-0.88%)
Mar 06, 2019
3.280
3.420
3.250
3.420
52,643
+0.14(+4.27%)
Mar 05, 2019
3.140
3.360
3.120
3.280
66,766
+0.14(+4.46%)
Mar 04, 2019
3.080
3.180
3.080
3.140
37,577
+0.04(+1.29%)
Mar 01, 2019
3.060
3.100
3.050
3.100
24,811
+0.07(+2.31%)
Feb 28, 2019
3.030
3.070
2.980
3.030
39,302
-0.03(-0.98%)
Feb 27, 2019
3.090
3.100
3.000
3.060
32,195
-0.04(-1.29%)
Feb 26, 2019
3.010
3.110
2.960
3.100
93,780
+0.10(+3.33%)
Feb 25, 2019
3.010
3.040
2.980
3.000
34,527
-0.01(-0.33%)
Feb 22, 2019
3.040
3.040
2.980
3.010
26,401
-0.02(-0.66%)
Feb 21, 2019
3.100
3.100
3.020
3.030
35,618
-0.04(-1.30%)
Feb 20, 2019
3.010
3.200
3.010
3.070
114,120
+0.01(+0.33%)
Feb 19, 2019
3.240
3.240
3.040
3.060
30,662
-0.05(-1.61%)
Feb 15, 2019
3.110
3.110
3.110
0
-0.04(-1.27%)
Feb 14, 2019
3.160
3.240
3.150
3.150
53,223
-0.01(-0.32%)
Feb 13, 2019
3.180
3.200
3.110
3.160
42,683
+0.01(+0.32%)
Feb 12, 2019
3.160
3.220
3.110
3.150
53,267
-0.01(-0.32%)
Feb 11, 2019
3.190
3.200
3.140
3.160
60,701
+0.03(+0.96%)
Feb 08, 2019
3.000
3.200
2.900
3.130
108,842
+0.18(+6.10%)
Feb 07, 2019
3.030
3.040
2.940
2.950
115,308
-0.06(-1.99%)
Feb 06, 2019
3.010
3.080
3.000
3.010
37,872
-0.04(-1.31%)
Feb 05, 2019
3.150
3.190
3.000
3.050
32,520
-0.01(-0.33%)
Feb 04, 2019
3.060
3.250
3.050
3.060
36,946
-0.11(-3.47%)
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
.