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

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
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 (%)
Jul 29, 2016 0.0700 0.0950 0.0700 0.0950 7,600 +0.01(+5.56%)
Jul 26, 2016 0.0900 0.0900 0.0900 0 -0.02(-17.36%)
Jul 21, 2016 0.1089 0.1089 0.1089 0 +0.02(+28.12%)
Jul 19, 2016 0.0850 0.0850 0.0850 0 +0.01(+14.86%)
Jul 18, 2016 0.0701 0.0850 0.0701 0.0740 50,250 -0.01(-12.94%)
Jul 15, 2016 0.0850 0.0850 0.0850 0.0850 2,500 -0.01(-10.53%)
Jul 14, 2016 0.0800 0.0950 0.0800 0.0950 12,500 +0.00(+0.00%)
Jul 13, 2016 0.0900 0.1000 0.0800 0.0950 58,256 -0.01(-5.00%)
Jul 08, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 05, 2016 0.1000 0.1000 0.1000 0.1000 2,811 +0.00(+0.00%)
Jul 01, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 30, 2016 0.0950 0.0950 0.0950 0.0950 500 -0.01(-5.00%)
Jun 27, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.10%)
Jun 24, 2016 0.0999 0.0999 0.0999 0.0999 2,500 -0.01(-10.00%)
Jun 23, 2016 0.0710 0.1110 0.0710 0.1110 9,000 -0.00(-0.80%)
Jun 22, 2016 0.0914 0.1119 0.0914 0.1119 3,000 +0.00(+1.91%)
Jun 21, 2016 0.1100 0.1100 0.1000 0.1098 40,500 -0.00(-1.61%)
Jun 17, 2016 0.1116 0.1116 0.1116 0 -0.00(-0.36%)
Jun 16, 2016 0.1080 0.1120 0.1011 0.1120 7,000 -0.00(-2.61%)
Jun 15, 2016 0.1013 0.1150 0.1013 0.1150 15,000 +0.01(+4.55%)
Jun 14, 2016 0.1200 0.1200 0.1100 0.1100 32,500 -0.01(-4.35%)
Jun 13, 2016 0.1198 0.1198 0.1006 0.1150 25,000 +0.00(+0.00%)
Jun 10, 2016 0.1149 0.1150 0.1050 0.1150 27,772 +0.00(+0.00%)
Jun 09, 2016 0.1120 0.1150 0.1031 0.1150 19,700 -0.00(-4.17%)
Jun 08, 2016 0.1018 0.1200 0.1018 0.1200 3,250 -0.01(-7.62%)
Jun 07, 2016 0.1100 0.1299 0.1100 0.1299 2,600 +0.01(+4.76%)
Jun 06, 2016 0.1170 0.1399 0.1012 0.1240 22,500 +0.00(+3.33%)
Jun 03, 2016 0.1200 0.1200 0.1057 0.1200 13,100 -0.01(-9.30%)
May 31, 2016 0.1323 0.1323 0.1323 0 +0.01(+7.65%)
May 27, 2016 0.1229 0.1229 0.1229 0 +0.00(+2.42%)
May 26, 2016 0.1100 0.1299 0.1100 0.1200 21,000 -0.01(-11.05%)
May 25, 2016 0.1400 0.1600 0.1100 0.1349 111,660 +0.01(+7.92%)
May 24, 2016 0.1200 0.1250 0.1200 0.1250 6,000 +0.01(+4.17%)
May 23, 2016 0.1100 0.1200 0.1090 0.1200 17,900 -0.01(-4.00%)
May 20, 2016 0.1205 0.1300 0.1200 0.1250 30,000 +0.00(+0.00%)
May 19, 2016 0.1300 0.1300 0.1110 0.1250 48,756 +0.00(+1.38%)
May 18, 2016 0.1101 0.1295 0.1101 0.1233 33,552 -0.00(-1.36%)
May 17, 2016 0.1200 0.1300 0.1200 0.1250 64,400 -0.03(-18.30%)
May 16, 2016 0.1150 0.1530 0.1150 0.1530 2,944 +0.04(+33.04%)
May 13, 2016 0.1190 0.1550 0.0935 0.1150 1,312,981 +0.01(+12.75%)
May 12, 2016 0.1000 0.1050 0.0905 0.1020 76,401 -0.01(-7.65%)
May 11, 2016 0.1002 0.1199 0.1002 0.1105 24,000 +0.01(+10.45%)
May 10, 2016 0.1050 0.1100 0.0793 0.1000 44,600 +0.00(+0.00%)
May 06, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 05, 2016 0.1023 0.1121 0.0900 0.1000 34,300 +0.01(+6.84%)
May 04, 2016 0.1200 0.1200 0.0936 0.0936 46,865 +0.00(+4.00%)
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.