Mobiquity Technologies Inc (OP: MOBQ )

1.035 +0.040 (+4.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 0.2151 0.2399 0.2151 0.2399 10,500 -0.00(-0.04%)
Mar 30, 2015 0.2493 0.2493 0.2293 0.2400 30,933 -0.01(-3.77%)
Mar 27, 2015 0.2153 0.2494 0.2153 0.2494 21,000 +0.01(+3.92%)
Mar 26, 2015 0.2121 0.2400 0.2101 0.2400 72,129 +0.00(+0.00%)
Mar 25, 2015 0.2101 0.2400 0.2101 0.2400 42,721 +0.01(+4.35%)
Mar 24, 2015 0.2101 0.2400 0.2101 0.2300 12,300 -0.02(-7.96%)
Mar 23, 2015 0.2200 0.2499 0.2101 0.2499 21,450 +0.02(+8.70%)
Mar 20, 2015 0.2009 0.2399 0.2009 0.2299 32,900 -0.02(-6.70%)
Mar 19, 2015 0.2099 0.2464 0.2031 0.2464 22,700 +0.04(+17.39%)
Mar 18, 2015 0.2003 0.2099 0.2002 0.2099 11,000 -0.01(-4.55%)
Mar 17, 2015 0.2467 0.2467 0.2002 0.2199 38,488 -0.03(-10.90%)
Mar 16, 2015 0.2004 0.2468 0.2002 0.2468 12,300 -0.00(-0.04%)
Mar 13, 2015 0.2192 0.2495 0.2003 0.2469 18,000 +0.03(+16.08%)
Mar 12, 2015 0.2186 0.2595 0.2127 0.2127 36,500 +0.00(+0.33%)
Mar 11, 2015 0.2001 0.2299 0.2001 0.2120 31,150 -0.02(-7.15%)
Mar 10, 2015 0.2024 0.2300 0.2024 0.2283 31,635 -0.03(-12.15%)
Mar 09, 2015 0.2199 0.2599 0.2199 0.2599 39,150 +0.02(+8.34%)
Mar 06, 2015 0.2500 0.2900 0.2050 0.2399 79,493 -0.02(-7.70%)
Mar 05, 2015 0.2510 0.2699 0.2510 0.2599 11,303 -0.01(-3.71%)
Mar 04, 2015 0.2888 0.2894 0.2500 0.2699 24,014 -0.04(-12.68%)
Mar 03, 2015 0.3300 0.3300 0.2600 0.3091 27,200 -0.01(-3.41%)
Mar 02, 2015 0.2711 0.3300 0.2711 0.3200 50,006 +0.00(+0.00%)
Feb 27, 2015 0.2233 0.3200 0.2233 0.3200 229,460 +0.10(+45.52%)
Feb 26, 2015 0.2300 0.2300 0.2001 0.2199 38,350 -0.01(-5.78%)
Feb 25, 2015 0.2100 0.2334 0.2100 0.2334 16,600 +0.02(+11.14%)
Feb 24, 2015 0.2099 0.2199 0.1915 0.2100 112,308 +0.01(+5.00%)
Feb 23, 2015 0.1818 0.2333 0.1818 0.2000 269,800 -0.03(-13.04%)
Feb 20, 2015 0.2201 0.2499 0.2100 0.2300 65,550 -0.01(-4.17%)
Feb 19, 2015 0.2200 0.2400 0.2200 0.2400 77,174 -0.00(-2.00%)
Feb 18, 2015 0.2498 0.2498 0.2260 0.2449 60,150 +0.00(+2.04%)
Feb 17, 2015 0.2530 0.2531 0.2400 0.2400 30,400 -0.02(-7.69%)
Feb 13, 2015 0.2600 0.2600 0.2600 0 -0.03(-10.25%)
Feb 12, 2015 0.2700 0.2897 0.2700 0.2897 13,300 -0.00(-0.03%)
Feb 11, 2015 0.2898 0.2898 0.2650 0.2898 6,253 -0.01(-3.37%)
Feb 10, 2015 0.2998 0.3800 0.2520 0.2999 69,379 +0.00(+0.00%)
Feb 09, 2015 0.2700 0.2999 0.2500 0.2999 16,600 +0.00(+0.07%)
Feb 06, 2015 0.2700 0.2997 0.2700 0.2997 2,600 -0.00(-0.03%)
Feb 05, 2015 0.3000 0.3000 0.2701 0.2998 9,400 -0.00(-0.03%)
Feb 04, 2015 0.2999 0.2999 0.2700 0.2999 11,960 +0.00(+0.00%)
Feb 03, 2015 0.2795 0.3000 0.2701 0.2999 28,380 +0.02(+7.11%)
Feb 02, 2015 0.2700 0.2800 0.2700 0.2800 13,915 -0.01(-3.45%)
Jan 30, 2015 0.2501 0.2900 0.2501 0.2900 96,200 +0.02(+7.41%)
Jan 29, 2015 0.2750 0.2900 0.2600 0.2700 56,809 -0.01(-1.82%)
Jan 28, 2015 0.2351 0.2750 0.2100 0.2750 186,158 +0.04(+14.58%)
Jan 27, 2015 0.2600 0.2799 0.2400 0.2400 45,183 -0.05(-16.96%)
Jan 26, 2015 0.2890 0.2890 0.2600 0.2890 26,858 -0.00(-0.07%)
Jan 23, 2015 0.2798 0.2897 0.2521 0.2892 37,181 +0.01(+3.29%)
Jan 22, 2015 0.2501 0.2899 0.2500 0.2800 76,700 -0.02(-6.64%)
Jan 21, 2015 0.3000 0.3000 0.2407 0.2999 162,500 -0.02(-6.28%)
Jan 20, 2015 0.2601 0.3248 0.2601 0.3200 16,600 -0.00(-1.42%)
Jan 16, 2015 0.3246 0.3246 0.3246 0 -0.00(-0.03%)
Jan 15, 2015 0.2800 0.3247 0.2779 0.3247 21,000 +0.00(+0.00%)
Jan 14, 2015 0.3099 0.3247 0.2800 0.3247 12,100 +0.02(+8.27%)
Jan 13, 2015 0.2999 0 -0.05(-13.92%)
Jan 12, 2015 0.2900 0.3484 0.2900 0.3484 2,600 +0.00(+0.00%)
Jan 09, 2015 0.3484 0.3484 0.3484 0.3484 200 -0.00(-0.03%)
Jan 08, 2015 0.3200 0.3600 0.3100 0.3485 45,260 -0.02(-4.49%)
Jan 07, 2015 0.3650 0.3650 0.3201 0.3649 6,600 +0.02(+7.32%)
Jan 06, 2015 0.3249 0.3650 0.3249 0.3400 61,300 +0.01(+1.52%)
Jan 05, 2015 0.3136 0.3799 0.3136 0.3349 46,300 -0.02(-6.92%)
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.