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 (%)
Dec 31, 2013 0.4700 0.4700 0.4700 0 -0.01(-1.05%)
Dec 30, 2013 0.4400 0.4900 0.4200 0.4750 118,200 +0.02(+5.56%)
Dec 27, 2013 0.4500 0.4500 0.4499 0.4500 30,801 -0.03(-6.23%)
Dec 26, 2013 0.4540 0.4888 0.4300 0.4799 9,110 -0.01(-2.06%)
Dec 24, 2013 0.4500 0.5250 0.4500 0.4900 226,284 +0.04(+8.89%)
Dec 23, 2013 0.4500 0.4500 0.4500 0.4500 6,000 +0.00(+0.00%)
Dec 20, 2013 0.4500 0.4500 0.4471 0.4500 0 +0.00(+0.00%)
Dec 19, 2013 0.4500 0.4500 0.4500 0.4500 19,000 -0.00(-0.88%)
Dec 18, 2013 0.4500 0.4540 0.4210 0.4540 150,400 +0.00(+0.89%)
Dec 17, 2013 0.4500 0.4500 0.4500 0.4500 15,000 +0.00(+0.00%)
Dec 16, 2013 0.4500 0.4500 0.4500 0.4500 5,400 +0.00(+0.00%)
Dec 13, 2013 0.4200 0.4540 0.4200 0.4500 0 +0.02(+4.65%)
Dec 12, 2013 0.3800 0.4300 0.3800 0.4300 192,940 +0.03(+7.50%)
Dec 11, 2013 0.4100 0.4100 0.3800 0.4000 118,465 +0.00(+0.76%)
Dec 10, 2013 0.3999 0.4100 0.3970 0.3970 45,900 -0.00(-0.73%)
Dec 09, 2013 0.4300 0.4600 0.3800 0.3999 49,650 -0.04(-9.11%)
Dec 06, 2013 0.4200 0.4400 0.4100 0.4400 29,950 +0.01(+2.33%)
Dec 05, 2013 0.5000 0.5000 0.4067 0.4300 14,400 -0.02(-4.44%)
Dec 04, 2013 0.4151 0.4700 0.4100 0.4500 31,857 +0.01(+2.51%)
Dec 03, 2013 0.4150 0.4800 0.4000 0.4390 84,010 +0.02(+4.52%)
Dec 02, 2013 0.4600 0.4800 0.4100 0.4200 81,600 -0.02(-4.55%)
Nov 29, 2013 0.4200 0.4400 0.3800 0.4400 26,000 -0.03(-6.38%)
Nov 27, 2013 0.3910 0.4700 0.3910 0.4700 82,922 +0.05(+11.90%)
Nov 26, 2013 0.3700 0.4300 0.3700 0.4200 80,476 +0.04(+10.53%)
Nov 25, 2013 0.3800 0.3900 0.3700 0.3800 47,000 -0.01(-2.56%)
Nov 22, 2013 0.3900 0.3900 0.3900 0.3900 10,000 -0.01(-2.50%)
Nov 21, 2013 0.3550 0.4000 0.3550 0.4000 56,685 +0.05(+14.29%)
Nov 20, 2013 0.3700 0.3700 0.3500 0.3500 53,462 -0.03(-7.89%)
Nov 19, 2013 0.3800 0.3800 0.3600 0.3800 68,150 +0.00(+0.00%)
Nov 18, 2013 0.3500 0.3800 0.3500 0.3800 150,000 +0.03(+8.57%)
Nov 15, 2013 0.3900 0.4300 0.3400 0.3500 442,141 -0.05(-12.50%)
Nov 14, 2013 0.3900 0.4000 0.3900 0.4000 3,750 +0.00(+0.00%)
Nov 12, 2013 0.4300 0.4350 0.4000 0.4000 188,867 -0.03(-8.05%)
Nov 11, 2013 0.4200 0.4500 0.3801 0.4350 60,000 +0.01(+1.16%)
Nov 08, 2013 0.4000 0.4500 0.4000 0.4300 142,900 +0.03(+7.50%)
Nov 07, 2013 0.4100 0.4100 0.4000 0.4000 22,850 -0.01(-2.44%)
Nov 06, 2013 0.4200 0.4200 0.4000 0.4100 10,250 +0.01(+2.50%)
Nov 05, 2013 0.3650 0.4000 0.3650 0.4000 3,379 +0.00(+0.00%)
Nov 04, 2013 0.3850 0.4200 0.3800 0.4000 54,469 -0.03(-6.98%)
Nov 01, 2013 0.4000 0.4350 0.3810 0.4300 10,250 -0.01(-1.15%)
Oct 31, 2013 0.3950 0.4500 0.3600 0.4350 128,442 +0.04(+10.13%)
Oct 30, 2013 0.4000 0.4000 0.3700 0.3950 29,150 -0.01(-1.25%)
Oct 29, 2013 0.4000 0.4000 0.3700 0.4000 15,363 -0.02(-4.76%)
Oct 28, 2013 0.4000 0.4200 0.4000 0.4200 31,600 -0.02(-5.41%)
Oct 25, 2013 0.4300 0.4440 0.4000 0.4440 20,450 +0.00(+0.00%)
Oct 23, 2013 0.4440 0.4440 0.4440 0 +0.00(+0.91%)
Oct 22, 2013 0.4200 0.4400 0.4200 0.4400 2,750 +0.03(+7.32%)
Oct 21, 2013 0.4000 0.4300 0.3600 0.4100 40,850 -0.01(-2.38%)
Oct 18, 2013 0.4200 0.4200 0.4200 0.4200 500 -0.01(-2.33%)
Oct 17, 2013 0.4000 0.4300 0.4000 0.4300 5,250 +0.01(+2.38%)
Oct 16, 2013 0.4300 0.4300 0.4000 0.4200 3,250 +0.02(+5.00%)
Oct 15, 2013 0.4450 0.4450 0.4000 0.4000 19,750 -0.05(-11.11%)
Oct 11, 2013 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Oct 10, 2013 0.4200 0.4700 0.3500 0.4700 89,500 +0.09(+23.68%)
Oct 09, 2013 0.3650 0.4290 0.3650 0.3800 122,577 +0.01(+2.70%)
Oct 08, 2013 0.3850 0.3950 0.3700 0.3700 8,350 -0.03(-7.50%)
Oct 04, 2013 0.4000 0.4000 0.4000 0 +0.08(+23.08%)
Oct 03, 2013 0.3600 0.3600 0.3250 0.3250 49,977 -0.08(-18.75%)
Oct 02, 2013 0.4000 0.4000 0.4000 0.4000 6,250 +0.05(+14.29%)
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.