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

Mobiquity Technologies Inc (OP: MOBQ )

1.370 UNCHANGED
Streaming Delayed Price Updated: 2:04 PM EDT, May 28, 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 (%)
Sep 28, 2018 0.0890 0.1040 0.0820 0.1020 160,300 +0.01(+7.37%)
Sep 27, 2018 0.0950 0.0950 0.0900 0.0950 113,000 +0.00(+0.00%)
Sep 26, 2018 0.0900 0.1020 0.0900 0.0950 29,600 +0.00(+1.28%)
Sep 25, 2018 0.0899 0.1040 0.0856 0.0938 59,528 -0.01(-5.73%)
Sep 24, 2018 0.0880 0.1030 0.0859 0.0995 47,349 +0.01(+10.56%)
Sep 21, 2018 0.0980 0.1000 0.0899 0.0900 111,200 -0.01(-8.07%)
Sep 20, 2018 0.0959 0.0979 0.0959 0.0979 10,500 +0.00(+1.77%)
Sep 19, 2018 0.0980 0.0980 0.0894 0.0962 42,998 -0.00(-1.84%)
Sep 18, 2018 0.0955 0.0988 0.0900 0.0980 194,067 +0.00(+2.08%)
Sep 17, 2018 0.0920 0.1000 0.0900 0.0960 211,626 +0.00(+4.35%)
Sep 14, 2018 0.0930 0.0930 0.0891 0.0920 76,200 +0.01(+8.11%)
Sep 13, 2018 0.0930 0.0930 0.0820 0.0851 65,360 -0.01(-8.49%)
Sep 12, 2018 0.1020 0.1020 0.0900 0.0930 209,445 +0.00(+3.33%)
Sep 11, 2018 0.0920 0.1050 0.0886 0.0900 194,627 +0.00(+1.12%)
Sep 10, 2018 0.0850 0.0890 0.0850 0.0890 77,633 +0.00(+4.71%)
Sep 07, 2018 0.0850 0.0920 0.0850 0.0850 138,800 +0.01(+6.25%)
Sep 06, 2018 0.0920 0.0920 0.0800 0.0800 36,011 +0.00(+0.00%)
Sep 05, 2018 0.0920 0.0920 0.0800 0.0800 86,000 -0.01(-13.04%)
Sep 04, 2018 0.0825 0.0920 0.0800 0.0920 86,340 +0.01(+8.24%)
Aug 31, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 30, 2018 0.0899 0.0925 0.0899 0.0900 55,791 +0.00(+0.11%)
Aug 29, 2018 0.0800 0.0925 0.0800 0.0899 170,143 +0.01(+12.37%)
Aug 28, 2018 0.0873 0.0945 0.0800 0.0800 56,969 +0.00(+0.00%)
Aug 27, 2018 0.0720 0.0950 0.0720 0.0800 155,413 +0.01(+14.29%)
Aug 24, 2018 0.0589 0.0730 0.0589 0.0700 158,800 +0.01(+12.90%)
Aug 23, 2018 0.0729 0.0729 0.0620 0.0620 19,000 -0.01(-15.07%)
Aug 22, 2018 0.0750 0.0750 0.0360 0.0730 136,150 -0.00(-2.67%)
Aug 21, 2018 0.0970 0.1097 0.0360 0.0750 362,851 -0.02(-17.67%)
Aug 20, 2018 0.0911 0.0911 0.0911 0.0911 650 +0.00(+1.22%)
Aug 17, 2018 0.0880 0.0980 0.0880 0.0900 32,400 +0.02(+24.14%)
Aug 16, 2018 0.0800 0.0800 0.0725 0.0725 12,010 -0.02(-17.61%)
Aug 15, 2018 0.0841 0.0880 0.0800 0.0880 66,000 -0.01(-12.00%)
Aug 14, 2018 0.0720 0.1140 0.0600 0.1000 254,025 +0.03(+38.70%)
Aug 13, 2018 0.0731 0.0731 0.0721 0.0721 49,250 -0.01(-9.88%)
Aug 10, 2018 0.0820 0.0833 0.0800 0.0800 192,000 -0.01(-11.11%)
Aug 09, 2018 0.0900 0.0900 0.0861 0.0900 19,000 +0.01(+7.14%)
Aug 08, 2018 0.0900 0.0900 0.0840 0.0840 20,300 +0.00(+2.44%)
Aug 07, 2018 0.0850 0.0880 0.0820 0.0820 35,965 -0.00(-1.20%)
Aug 06, 2018 0.0830 0.0830 0.0830 0.0830 20,000 +0.00(+2.47%)
Aug 03, 2018 0.0850 0.0850 0.0800 0.0810 169,800 +0.00(+1.25%)
Aug 02, 2018 0.0820 0.0840 0.0800 0.0800 199,518 -0.00(-4.76%)
Aug 01, 2018 0.0800 0.0840 0.0800 0.0840 78,495 +0.00(+5.00%)
Jul 31, 2018 0.0800 0.0800 0.0800 0.0800 61,700 +0.00(+0.00%)
Jul 30, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Jul 27, 2018 0.0900 0.0950 0.0800 0.0800 255,400 -0.00(-1.23%)
Jul 26, 2018 0.0800 0.0894 0.0800 0.0810 140,182 +0.00(+3.85%)
Jul 25, 2018 0.0900 0.0900 0.0780 0.0780 87,500 -0.01(-12.36%)
Jul 24, 2018 0.0800 0.0900 0.0800 0.0890 42,700 +0.01(+12.66%)
Jul 23, 2018 0.0950 0.0950 0.0790 0.0790 46,700 -0.01(-7.06%)
Jul 20, 2018 0.0700 0.0850 0.0651 0.0850 206,000 +0.01(+19.05%)
Jul 19, 2018 0.0754 0.0754 0.0710 0.0714 10,450 +0.01(+18.02%)
Jul 18, 2018 0.0601 0.0775 0.0601 0.0605 27,000 -0.01(-8.33%)
Jul 17, 2018 0.0661 0.0670 0.0660 0.0660 109,150 -0.00(-3.48%)
Jul 16, 2018 0.0650 0.0838 0.0650 0.0684 40,956 -0.02(-18.30%)
Jul 13, 2018 0.0737 0.0837 0.0737 0.0837 8,532 -0.00(-0.24%)
Jul 12, 2018 0.0839 0.0839 0.0839 0.0839 5,000 +0.01(+15.09%)
Jul 11, 2018 0.0780 0.0780 0.0500 0.0729 919,300 -0.01(-7.25%)
Jul 10, 2018 0.0750 0.0786 0.0750 0.0786 22,500 +0.01(+10.70%)
Jul 09, 2018 0.0650 0.0840 0.0650 0.0710 237,884 +0.01(+12.70%)
Jul 06, 2018 0.0700 0.0710 0.0630 0.0630 364,300 -0.02(-21.25%)
Jul 05, 2018 0.0850 0.0850 0.0700 0.0800 50,800 -0.01(-10.11%)
Jul 03, 2018 0.0890 0.0890 0.0890 0 -0.01(-11.00%)
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.