Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.1600 0.1600 0.1530 0.1530 215,594 -0.00(-0.65%)
Jan 30, 2019 0.1650 0.1750 0.1540 0.1540 333,924 -0.02(-9.41%)
Jan 29, 2019 0.1580 0.1800 0.1500 0.1700 285,805 +0.01(+6.25%)
Jan 28, 2019 0.1620 0.1670 0.1510 0.1600 110,478 -0.00(-1.23%)
Jan 25, 2019 0.1650 0.1700 0.1610 0.1620 210,800 -0.00(-1.82%)
Jan 24, 2019 0.1690 0.1690 0.1600 0.1650 151,468 -0.00(-2.37%)
Jan 23, 2019 0.1730 0.1730 0.1610 0.1690 98,716 -0.00(-2.31%)
Jan 22, 2019 0.1700 0.1730 0.1600 0.1730 176,637 +0.01(+5.49%)
Jan 18, 2019 0.1750 0.1850 0.1620 0.1640 390,700 -0.01(-6.23%)
Jan 17, 2019 0.1633 0.1749 0.1580 0.1749 220,772 +0.01(+4.73%)
Jan 16, 2019 0.1700 0.1749 0.1500 0.1670 262,520 -0.00(-1.76%)
Jan 15, 2019 0.1475 0.1700 0.1475 0.1700 341,365 +0.00(+0.06%)
Jan 14, 2019 0.1550 0.1700 0.1400 0.1699 352,490 +0.02(+13.27%)
Jan 11, 2019 0.1400 0.1500 0.1250 0.1500 353,000 +0.01(+7.14%)
Jan 10, 2019 0.1400 0.1400 0.1320 0.1400 159,400 -0.00(-3.45%)
Jan 09, 2019 0.1490 0.1490 0.1430 0.1450 12,751 -0.00(-2.03%)
Jan 08, 2019 0.1300 0.1500 0.1300 0.1480 115,225 +0.00(+2.14%)
Jan 07, 2019 0.1000 0.1450 0.1000 0.1449 98,126 +0.00(+0.84%)
Jan 04, 2019 0.1400 0.1500 0.1300 0.1437 178,400 -0.00(-0.90%)
Jan 03, 2019 0.1400 0.1450 0.1363 0.1450 49,517 -0.01(-3.33%)
Jan 02, 2019 0.1200 0.1500 0.1091 0.1500 137,591 +0.01(+7.14%)
Dec 31, 2018 0.1300 0.1400 0.1250 0.1400 56,800 +0.01(+7.20%)
Dec 28, 2018 0.1250 0.1385 0.1250 0.1306 73,300 -0.01(-6.71%)
Dec 27, 2018 0.1300 0.1400 0.1198 0.1400 102,946 +0.01(+11.91%)
Dec 26, 2018 0.1251 0.1251 0.1000 0.1251 170,471 +0.00(+0.00%)
Dec 24, 2018 0.1350 0.1350 0.0862 0.1251 95,000 -0.02(-16.54%)
Dec 21, 2018 0.1499 0.1500 0.1400 0.1499 12,200 -0.00(-0.07%)
Dec 20, 2018 0.1600 0.1600 0.1300 0.1500 49,800 -0.02(-9.26%)
Dec 19, 2018 0.1550 0.1700 0.1077 0.1653 369,301 +0.02(+15.76%)
Dec 18, 2018 0.1600 0.1800 0.1412 0.1428 252,011 -0.01(-4.80%)
Dec 17, 2018 0.1700 0.1700 0.1490 0.1500 154,958 -0.01(-6.25%)
Dec 14, 2018 0.1800 0.1899 0.1563 0.1600 208,000 -0.01(-8.52%)
Dec 13, 2018 0.1600 0.1760 0.1480 0.1749 224,182 +0.01(+9.31%)
Dec 12, 2018 0.1800 0.2000 0.1301 0.1600 471,590 -0.01(-5.88%)
Dec 11, 2018 0.1500 0.1764 0.1500 0.1700 533,123 +0.02(+13.33%)
Dec 10, 2018 0.1400 0.1680 0.1400 0.1500 292,267 +0.01(+7.14%)
Dec 07, 2018 0.1213 0.1480 0.1150 0.1400 272,300 +0.01(+3.70%)
Dec 06, 2018 0.1200 0.1400 0.1150 0.1350 91,205 -0.01(-3.57%)
Dec 04, 2018 0.1200 0.1400 0.1125 0.1400 174,400 +0.00(+0.00%)
Dec 03, 2018 0.1175 0.1500 0.1150 0.1400 500,262 +0.02(+16.67%)
Nov 30, 2018 0.1000 0.1200 0.0988 0.1200 204,500 +0.01(+7.91%)
Nov 29, 2018 0.1040 0.1288 0.0981 0.1112 239,418 +0.00(+1.09%)
Nov 28, 2018 0.1100 0.1200 0.1000 0.1100 411,580 +0.00(+0.00%)
Nov 27, 2018 0.1000 0.1200 0.0900 0.1100 101,580 +0.01(+10.00%)
Nov 26, 2018 0.0962 0.1000 0.0919 0.1000 9,830 -0.00(-4.76%)
Nov 23, 2018 0.1100 0.1100 0.1050 0.1050 16,100 -0.00(-0.47%)
Nov 21, 2018 0.1055 0.1055 0.1055 0 -0.00(-4.09%)
Nov 20, 2018 0.0960 0.1100 0.0950 0.1100 231,173 +0.00(+0.00%)
Nov 19, 2018 0.0994 0.1100 0.0994 0.1100 74,324 +0.03(+32.85%)
Nov 16, 2018 0.0800 0.1000 0.0800 0.0828 95,600 -0.01(-8.00%)
Nov 15, 2018 0.1200 0.1200 0.0835 0.0900 141,499 -0.01(-5.26%)
Nov 14, 2018 0.1050 0.1050 0.0900 0.0950 29,010 -0.01(-5.00%)
Nov 13, 2018 0.0870 0.1000 0.0870 0.1000 53,250 +0.02(+25.00%)
Nov 12, 2018 0.0800 0.0899 0.0800 0.0800 49,824 -0.01(-8.05%)
Nov 09, 2018 0.0900 0.0940 0.0870 0.0870 26,600 -0.01(-9.09%)
Nov 08, 2018 0.0969 0.0970 0.0798 0.0957 25,622 +0.00(+0.21%)
Nov 07, 2018 0.1061 0.1100 0.0780 0.0955 64,206 -0.00(-2.05%)
Nov 06, 2018 0.0975 0.0975 0.0975 0.0975 7,080 +0.00(+2.63%)
Nov 05, 2018 0.0700 0.1150 0.0700 0.0950 54,314 -0.01(-13.64%)
Nov 02, 2018 0.0926 0.1150 0.0850 0.1100 215,900 +0.02(+18.92%)
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.