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

Mobiquity Technologies Inc (OP: MOBQ )

1.607 +0.132 (+8.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Nov 30, 2017 0.0220 0.0249 0.0211 0.0211 103,000 -0.00(-15.26%)
Nov 29, 2017 0.0210 0.0249 0.0202 0.0249 71,512 +0.00(+13.18%)
Nov 28, 2017 0.0220 0.0250 0.0220 0.0220 59,100 +0.00(+9.45%)
Nov 27, 2017 0.0300 0.0300 0.0200 0.0201 160,000 -0.01(-34.10%)
Nov 24, 2017 0.0305 0.0305 0.0305 0.0305 500 +0.00(+0.03%)
Nov 22, 2017 0.0282 0.0350 0.0282 0.0305 78,929 -0.02(-38.90%)
Nov 21, 2017 0.0499 0.0499 0.0499 0.0499 1,863 +0.00(+0.00%)
Nov 17, 2017 0.0499 0.0499 0.0499 0 +0.01(+34.58%)
Nov 15, 2017 0.0371 0.0371 0.0371 0 -0.00(-7.30%)
Nov 13, 2017 0.0400 0.0400 0.0400 0 +0.00(+13.96%)
Nov 10, 2017 0.0312 0.0351 0.0312 0.0351 26,900 +0.01(+52.61%)
Nov 09, 2017 0.0224 0.0274 0.0224 0.0230 1,400 -0.02(-46.51%)
Nov 06, 2017 0.0430 0.0430 0.0430 6 -0.01(-14.00%)
Nov 03, 2017 0.0500 0.0500 0.0400 0.0500 199,700 +0.00(+0.00%)
Nov 01, 2017 0.0500 0.0500 0.0500 0 -0.00(-3.85%)
Oct 31, 2017 0.0549 0.0549 0.0400 0.0520 253,875 +0.01(+30.00%)
Oct 30, 2017 0.0400 0.0548 0.0400 0.0400 12,500 -0.01(-27.14%)
Oct 27, 2017 0.0500 0.0549 0.0500 0.0549 29,750 +0.00(+9.80%)
Oct 26, 2017 0.0500 0.0500 0.0500 0.0500 125 +0.00(+0.00%)
Oct 25, 2017 0.0570 0.0570 0.0400 0.0500 29,500 -0.00(-1.36%)
Oct 24, 2017 0.0534 0.0534 0.0500 0.0507 30,380 -0.00(-7.75%)
Oct 23, 2017 0.0549 0.0549 0.0549 0.0549 3,800 +0.00(+9.90%)
Oct 20, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Oct 19, 2017 0.0550 0.0550 0.0500 0.0500 44,350 -0.01(-16.67%)
Oct 18, 2017 0.0520 0.0600 0.0500 0.0600 74,214 +0.00(+8.11%)
Oct 17, 2017 0.0440 0.0570 0.0425 0.0555 172,603 +0.01(+24.02%)
Oct 16, 2017 0.0450 0.0464 0.0400 0.0447 87,345 +0.01(+19.97%)
Oct 13, 2017 0.0401 0.0599 0.0372 0.0373 283,798 -0.00(-6.75%)
Oct 12, 2017 0.0271 0.0468 0.0271 0.0400 228,584 -0.00(-11.11%)
Oct 11, 2017 0.0510 0.0520 0.0405 0.0450 56,316 -0.01(-10.00%)
Oct 10, 2017 0.0525 0.0525 0.0500 0.0500 19,900 +0.00(+4.71%)
Oct 09, 2017 0.0600 0.0600 0.0478 0.0478 28,150 -0.01(-17.74%)
Oct 06, 2017 0.0600 0.0600 0.0580 0.0580 8,729 +0.00(+7.50%)
Oct 04, 2017 0.0540 0.0540 0.0540 0 -0.01(-16.02%)
Oct 03, 2017 0.0450 0.0643 0.0450 0.0643 19,400 +0.02(+42.89%)
Oct 02, 2017 0.0449 0.0450 0.0430 0.0450 23,500 +0.00(+1.69%)
Sep 29, 2017 0.0546 0.0550 0.0442 0.0442 24,650 -0.01(-19.55%)
Sep 28, 2017 0.0520 0.0550 0.0520 0.0550 76,500 +0.00(+5.77%)
Sep 27, 2017 0.0500 0.0520 0.0465 0.0520 94,850 +0.00(+4.00%)
Sep 26, 2017 0.0499 0.0500 0.0465 0.0500 195,336 +0.00(+0.00%)
Sep 25, 2017 0.0499 0.0500 0.0430 0.0500 37,785 +0.00(+0.20%)
Sep 21, 2017 0.0499 0.0499 0.0499 47 +0.00(+0.00%)
Sep 20, 2017 0.0500 0.0500 0.0430 0.0499 116,561 -0.00(-0.20%)
Sep 18, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 15, 2017 0.0500 0.0500 0.0500 0.0500 2,756 +0.00(+6.38%)
Sep 14, 2017 0.0470 0.0470 0.0470 0.0470 3,724 -0.00(-0.64%)
Sep 12, 2017 0.0473 0.0473 0.0473 0 +0.00(+0.64%)
Sep 11, 2017 0.0500 0.0500 0.0470 0.0470 26,000 -0.00(-6.00%)
Sep 08, 2017 0.0470 0.0500 0.0470 0.0500 29,074 +0.00(+0.00%)
Sep 07, 2017 0.0500 0.0500 0.0500 0.0500 25,200 +0.00(+0.20%)
Sep 06, 2017 0.0480 0.0499 0.0480 0.0499 37,000 +0.00(+4.18%)
Sep 05, 2017 0.0301 0.0479 0.0301 0.0479 43,100 +0.01(+14.32%)
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.