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 31, 2019 0.0943 0.1018 0.0894 0.1016 143,418 +0.00(+3.67%)
Jul 30, 2019 0.1019 0.1019 0.0980 0.0980 81,830 +0.00(+0.00%)
Jul 29, 2019 0.0995 0.1019 0.0980 0.0980 223,680 -0.00(-3.16%)
Jul 26, 2019 0.0901 0.1019 0.0901 0.1012 517,900 +0.00(+2.22%)
Jul 25, 2019 0.1080 0.1100 0.0989 0.0990 214,870 -0.01(-6.43%)
Jul 24, 2019 0.1099 0.1099 0.0992 0.1058 305,353 -0.01(-6.37%)
Jul 23, 2019 0.1050 0.1130 0.0990 0.1130 742,726 +0.01(+10.89%)
Jul 22, 2019 0.1135 0.1135 0.0980 0.1019 350,600 -0.01(-7.36%)
Jul 19, 2019 0.1000 0.1135 0.1000 0.1100 824,800 +0.00(+3.87%)
Jul 18, 2019 0.1030 0.1059 0.0950 0.1059 231,300 +0.01(+11.47%)
Jul 17, 2019 0.1100 0.1100 0.0930 0.0950 1,598,361 -0.01(-13.64%)
Jul 16, 2019 0.1100 0.1150 0.1001 0.1100 159,218 -0.01(-4.35%)
Jul 15, 2019 0.1001 0.1150 0.1001 0.1150 140,000 +0.00(+0.00%)
Jul 12, 2019 0.1150 0.1249 0.1076 0.1150 89,200 -0.00(-4.17%)
Jul 11, 2019 0.1284 0.1284 0.1002 0.1200 165,412 +0.00(+0.42%)
Jul 10, 2019 0.1202 0.1299 0.1010 0.1195 193,524 -0.01(-8.01%)
Jul 09, 2019 0.1299 0.1299 0.1299 0.1299 10,451 +0.01(+7.09%)
Jul 08, 2019 0.1300 0.1310 0.1213 0.1213 48,000 -0.01(-6.69%)
Jul 05, 2019 0.1283 0.1300 0.1266 0.1300 55,100 +0.00(+0.00%)
Jul 03, 2019 0.1276 0.1300 0.1266 0.1300 67,300 +0.00(+0.00%)
Jul 02, 2019 0.1266 0.1300 0.1200 0.1300 25,800 -0.01(-3.70%)
Jul 01, 2019 0.1350 0.1350 0.1201 0.1350 55,160 +0.00(+0.00%)
Jun 28, 2019 0.1350 0.1350 0.1255 0.1350 48,000 +0.01(+5.63%)
Jun 27, 2019 0.1344 0.1350 0.1278 0.1278 89,644 -0.01(-5.26%)
Jun 26, 2019 0.1340 0.1350 0.1289 0.1349 169,203 +0.00(+0.75%)
Jun 25, 2019 0.1151 0.1339 0.1151 0.1339 60,150 +0.01(+8.25%)
Jun 24, 2019 0.1171 0.1249 0.1100 0.1237 227,346 -0.00(-2.06%)
Jun 21, 2019 0.1339 0.1390 0.1200 0.1263 300,000 -0.01(-6.44%)
Jun 20, 2019 0.1400 0.1400 0.1275 0.1350 105,820 +0.00(+0.00%)
Jun 19, 2019 0.1300 0.1425 0.1300 0.1350 158,281 +0.00(+2.82%)
Jun 18, 2019 0.1299 0.1350 0.1176 0.1313 135,342 +0.00(+1.08%)
Jun 17, 2019 0.1351 0.1351 0.1250 0.1299 87,809 -0.01(-7.21%)
Jun 14, 2019 0.1150 0.1400 0.1150 0.1400 168,700 +0.01(+3.70%)
Jun 13, 2019 0.1275 0.1350 0.1200 0.1350 61,900 +0.01(+3.85%)
Jun 12, 2019 0.1171 0.1300 0.1060 0.1300 46,101 +0.00(+1.96%)
Jun 11, 2019 0.1151 0.1340 0.1151 0.1275 37,325 -0.01(-5.56%)
Jun 10, 2019 0.1365 0.1365 0.1290 0.1350 107,016 +0.00(+0.00%)
Jun 07, 2019 0.1325 0.1400 0.1325 0.1350 139,500 +0.01(+3.85%)
Jun 06, 2019 0.1300 0.1300 0.1285 0.1300 28,205 +0.00(+1.64%)
Jun 05, 2019 0.1200 0.1279 0.1100 0.1279 206,070 +0.01(+6.58%)
Jun 04, 2019 0.1138 0.1280 0.1075 0.1200 226,300 +0.01(+6.67%)
Jun 03, 2019 0.1250 0.1291 0.1100 0.1125 288,627 -0.01(-6.25%)
May 31, 2019 0.1454 0.1489 0.1200 0.1200 119,400 -0.02(-14.29%)
May 30, 2019 0.1350 0.1500 0.1310 0.1400 96,742 +0.01(+3.70%)
May 29, 2019 0.1400 0.1400 0.1250 0.1350 62,328 -0.02(-12.90%)
May 28, 2019 0.1350 0.1550 0.1255 0.1550 35,510 +0.00(+0.00%)
May 24, 2019 0.1550 0.1550 0.1445 0.1550 134,100 +0.01(+3.33%)
May 23, 2019 0.1335 0.1500 0.1320 0.1500 179,208 +0.02(+13.64%)
May 22, 2019 0.1150 0.1350 0.1150 0.1320 68,542 +0.01(+10.00%)
May 21, 2019 0.1250 0.1250 0.1076 0.1200 92,443 -0.01(-9.37%)
May 20, 2019 0.1500 0.1500 0.1285 0.1324 24,944 -0.02(-11.73%)
May 17, 2019 0.1320 0.1600 0.1300 0.1500 107,800 +0.01(+7.14%)
May 16, 2019 0.1400 0.1400 0.1282 0.1400 94,112 +0.00(+0.00%)
May 15, 2019 0.1370 0.1400 0.1205 0.1400 27,850 +0.00(+2.19%)
May 14, 2019 0.1300 0.1500 0.1250 0.1370 131,236 +0.01(+5.38%)
May 13, 2019 0.1400 0.1400 0.1300 0.1300 30,172 -0.00(-2.11%)
May 10, 2019 0.1081 0.1399 0.1081 0.1328 60,500 +0.00(+2.15%)
May 09, 2019 0.1350 0.1350 0.1200 0.1300 65,900 -0.01(-3.70%)
May 08, 2019 0.1300 0.1350 0.1275 0.1350 25,350 +0.00(+0.00%)
May 07, 2019 0.1399 0.1399 0.1205 0.1350 36,538 -0.00(-3.50%)
May 06, 2019 0.1374 0.1399 0.1350 0.1399 20,250 -0.00(-0.07%)
May 03, 2019 0.1100 0.1450 0.1100 0.1400 103,200 +0.00(+0.14%)
May 02, 2019 0.1150 0.1600 0.1150 0.1398 131,911 -0.00(-2.24%)
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.