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 (%)
Mar 31, 2014 0.5500 0.5700 0.4400 0.4900 148,580 -0.06(-10.91%)
Mar 28, 2014 0.4900 0.5500 0.4900 0.5500 0 +0.06(+12.24%)
Mar 27, 2014 0.5600 0.5800 0.4020 0.4900 140,856 -0.10(-16.95%)
Mar 26, 2014 0.5499 0.6200 0.5499 0.5900 86,300 +0.04(+7.25%)
Mar 25, 2014 0.6599 0.6599 0.5501 0.5501 39,000 -0.05(-8.30%)
Mar 24, 2014 0.5508 0.5999 0.5508 0.5999 11,611 -0.02(-3.23%)
Mar 21, 2014 0.6800 0.6800 0.5900 0.6199 0 -0.02(-3.14%)
Mar 20, 2014 0.6800 0.6800 0.6001 0.6400 4,300 -0.04(-5.87%)
Mar 19, 2014 0.6800 0.6800 0.5801 0.6799 81,500 -0.00(-0.01%)
Mar 18, 2014 0.6500 0.6800 0.6400 0.6800 14,350 +0.03(+4.62%)
Mar 17, 2014 0.6100 0.7000 0.6100 0.6500 64,670 +0.07(+12.07%)
Mar 14, 2014 0.5500 0.7000 0.5200 0.5800 0 -0.12(-17.14%)
Mar 13, 2014 0.7500 0.7500 0.5540 0.7000 103,048 -0.05(-6.67%)
Mar 12, 2014 0.7000 0.7500 0.7000 0.7500 11,470 +0.00(+0.00%)
Mar 11, 2014 0.6900 0.7500 0.6700 0.7500 21,634 +0.01(+1.35%)
Mar 10, 2014 0.7400 0.7500 0.7400 0.7400 19,010 +0.01(+1.37%)
Mar 07, 2014 0.6700 0.7400 0.6700 0.7300 0 +0.06(+8.96%)
Mar 06, 2014 0.7000 0.7300 0.6700 0.6700 48,374 -0.05(-6.94%)
Mar 05, 2014 0.6500 0.7200 0.6500 0.7200 32,615 +0.02(+2.86%)
Mar 04, 2014 0.6872 0.7000 0.6600 0.7000 31,876 +0.05(+7.69%)
Mar 03, 2014 0.5900 0.6745 0.5900 0.6500 60,149 +0.06(+10.17%)
Feb 28, 2014 0.5502 0.5900 0.5500 0.5900 0 -0.01(-1.67%)
Feb 27, 2014 0.5800 0.6000 0.5800 0.6000 20,000 +0.00(+0.00%)
Feb 26, 2014 0.5700 0.6000 0.5700 0.6000 10,500 +0.00(+0.00%)
Feb 25, 2014 0.5800 0.6000 0.5800 0.6000 5,000 +0.02(+3.45%)
Feb 24, 2014 0.5500 0.6000 0.5450 0.5800 38,183 -0.02(-3.33%)
Feb 21, 2014 0.6000 0.6000 0.5500 0.6000 0 +0.04(+7.12%)
Feb 20, 2014 0.5800 0.5999 0.5601 0.5601 9,250 -0.02(-3.43%)
Feb 19, 2014 0.5475 0.6000 0.5450 0.5800 18,656 +0.00(+0.00%)
Feb 18, 2014 0.5500 0.6200 0.5500 0.5800 61,250 -0.05(-7.94%)
Feb 14, 2014 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Feb 13, 2014 0.6300 0.7799 0.6300 0.6300 4,000 +0.00(+0.00%)
Feb 12, 2014 0.6500 0.6500 0.6300 0.6300 5,500 -0.01(-0.79%)
Feb 11, 2014 0.5900 0.6400 0.5900 0.6350 29,020 +0.04(+5.83%)
Feb 10, 2014 0.5800 0.6000 0.5800 0.6000 60,750 +0.01(+1.69%)
Feb 07, 2014 0.5450 0.6000 0.5450 0.5900 0 +0.05(+9.26%)
Feb 06, 2014 0.5300 0.5450 0.5200 0.5400 20,291 +0.01(+1.89%)
Feb 05, 2014 0.5290 0.6000 0.5200 0.5300 89,445 +0.00(+0.19%)
Feb 04, 2014 0.4890 0.5500 0.4850 0.5290 166,381 +0.04(+7.96%)
Feb 03, 2014 0.4640 0.4900 0.4300 0.4900 118,690 +0.02(+3.81%)
Jan 31, 2014 0.4800 0.4800 0.4400 0.4720 0 +0.02(+4.89%)
Jan 30, 2014 0.4400 0.5000 0.4111 0.4500 41,350 -0.02(-4.86%)
Jan 29, 2014 0.4400 0.4790 0.4400 0.4730 35,333 +0.02(+5.11%)
Jan 28, 2014 0.4500 0.4790 0.4400 0.4500 47,633 -0.04(-7.79%)
Jan 27, 2014 0.4600 0.4880 0.4500 0.4880 47,250 +0.01(+2.74%)
Jan 24, 2014 0.4300 0.4880 0.4200 0.4750 0 -0.01(-2.64%)
Jan 23, 2014 0.4400 0.4880 0.4111 0.4879 36,750 +0.03(+6.07%)
Jan 22, 2014 0.4300 0.4600 0.4101 0.4600 9,600 +0.00(+0.00%)
Jan 21, 2014 0.4648 0.4700 0.4300 0.4600 36,500 -0.00(-1.01%)
Jan 17, 2014 0.4647 0.4647 0.4647 0 +0.01(+1.71%)
Jan 16, 2014 0.4100 0.4650 0.4100 0.4569 18,400 +0.05(+11.44%)
Jan 15, 2014 0.4200 0.4470 0.4100 0.4100 19,800 -0.04(-8.89%)
Jan 14, 2014 0.4300 0.4500 0.4200 0.4500 25,000 +0.00(+0.00%)
Jan 13, 2014 0.4500 0.4660 0.4100 0.4500 5,500 -0.01(-1.10%)
Jan 10, 2014 0.4300 0.4749 0.4000 0.4550 28,499 -0.01(-2.13%)
Jan 09, 2014 0.4300 0.4699 0.4000 0.4649 49,645 +0.03(+8.12%)
Jan 08, 2014 0.4501 0.4998 0.4000 0.4300 67,600 -0.02(-4.47%)
Jan 07, 2014 0.4800 0.5200 0.4501 0.4501 45,750 +0.01(+2.30%)
Jan 06, 2014 0.4307 0.4799 0.4307 0.4400 51,849 -0.04(-8.33%)
Jan 03, 2014 0.4800 0.5000 0.4500 0.4800 0 +0.02(+4.35%)
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.