Mobiquity Technologies Inc (OP: MOBQ )

2.775 -0.079 (-2.77%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 24, 2017 0.0480 0.0500 0.0480 0.0500 5,800 +0.01(+11.11%)
Jan 20, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 19, 2017 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jan 18, 2017 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Jan 17, 2017 0.0500 0.0500 0.0500 0.0500 200 +0.00(+0.00%)
Jan 12, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 11, 2017 0.0450 0.0500 0.0450 0.0500 44,113 +0.00(+0.00%)
Jan 10, 2017 0.0500 0.0500 0.0460 0.0500 64,000 +0.00(+0.00%)
Jan 09, 2017 0.0510 0.0540 0.0500 0.0500 70,000 -0.02(-28.57%)
Jan 06, 2017 0.0514 0.0896 0.0514 0.0700 58,876 +0.02(+27.27%)
Jan 05, 2017 0.0460 0.0570 0.0460 0.0550 47,600 -0.00(-8.33%)
Jan 03, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 30, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 29, 2016 0.0460 0.0500 0.0460 0.0500 32,100 +0.01(+25.00%)
Dec 28, 2016 0.0500 0.0500 0.0400 0.0400 106,212 -0.01(-20.00%)
Dec 27, 2016 0.0560 0.0561 0.0500 0.0500 40,300 -0.01(-16.67%)
Dec 23, 2016 0.0600 0.0600 0.0600 0 +0.02(+50.38%)
Dec 22, 2016 0.0300 0.0400 0.0280 0.0399 75,000 +0.01(+33.00%)
Dec 21, 2016 0.0200 0.0300 0.0200 0.0300 88,340 +0.01(+50.00%)
Dec 20, 2016 0.0125 0.0200 0.0120 0.0200 407,537 +0.01(+51.52%)
Dec 19, 2016 0.0105 0.0132 0.0090 0.0132 435,455 +0.00(+9.09%)
Dec 15, 2016 0.0121 0.0121 0.0121 0 -0.00(-6.92%)
Dec 13, 2016 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Dec 09, 2016 0.0130 0.0130 0.0130 0 -0.00(-27.78%)
Dec 08, 2016 0.0200 0.0200 0.0180 0.0180 52,000 +0.01(+50.00%)
Dec 07, 2016 0.0160 0.0198 0.0102 0.0120 153,340 -0.00(-25.00%)
Dec 06, 2016 0.0160 0.0160 0.0160 0.0160 23,274 -0.00(-6.98%)
Dec 05, 2016 0.0160 0.0190 0.0160 0.0172 33,500 +0.00(+0.00%)
Dec 02, 2016 0.0160 0.0172 0.0160 0.0172 16,633 +0.00(+14.67%)
Dec 01, 2016 0.0150 0.0150 0.0150 0.0150 10,726 -0.00(-0.66%)
Nov 30, 2016 0.0150 0.0179 0.0150 0.0151 47,500 -0.00(-11.18%)
Nov 29, 2016 0.0140 0.0179 0.0140 0.0170 97,163 +0.00(+21.43%)
Nov 28, 2016 0.0135 0.0141 0.0135 0.0140 17,500 +0.00(+3.70%)
Nov 25, 2016 0.0150 0.0150 0.0111 0.0135 447,422 +0.00(+3.85%)
Nov 23, 2016 0.0130 0.0130 0.0130 0 -0.01(-35.00%)
Nov 22, 2016 0.0200 0.0200 0.0200 0.0200 16,350 +0.00(+0.00%)
Nov 18, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 17, 2016 0.0200 0.0200 0.0200 0.0200 100,200 +0.00(+0.00%)
Nov 16, 2016 0.0206 0.0210 0.0200 0.0200 145,000 +0.00(+0.00%)
Nov 14, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 11, 2016 0.0184 0.0200 0.0160 0.0200 141,300 +0.00(+11.11%)
Nov 10, 2016 0.0192 0.0194 0.0180 0.0180 45,500 -0.00(-10.00%)
Nov 09, 2016 0.0200 0.0230 0.0200 0.0200 183,350 +0.00(+0.50%)
Nov 07, 2016 0.0199 0.0199 0.0199 0 -0.00(-0.50%)
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.