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, 2019 0.0830 0.0925 0.0800 0.0815 111,500 -0.01(-6.86%)
Dec 30, 2019 0.0780 0.0938 0.0775 0.0875 125,800 +0.00(+5.42%)
Dec 27, 2019 0.0850 0.0859 0.0762 0.0830 183,700 -0.00(-2.35%)
Dec 26, 2019 0.0850 0.0896 0.0850 0.0850 37,000 +0.00(+3.66%)
Dec 24, 2019 0.0840 0.0890 0.0820 0.0820 56,300 -0.00(-1.20%)
Dec 23, 2019 0.0765 0.0850 0.0765 0.0830 34,300 -0.00(-4.49%)
Dec 20, 2019 0.0883 0.0900 0.0865 0.0869 143,100 -0.00(-3.44%)
Dec 19, 2019 0.0900 0.1000 0.0900 0.0900 237,000 +0.00(+0.78%)
Dec 18, 2019 0.0790 0.0900 0.0790 0.0893 181,000 +0.01(+13.04%)
Dec 17, 2019 0.0878 0.0878 0.0750 0.0790 664,093 -0.01(-10.33%)
Dec 16, 2019 0.0880 0.0989 0.0770 0.0881 126,782 -0.01(-11.90%)
Dec 13, 2019 0.1000 0.1000 0.0950 0.1000 22,500 +0.00(+0.00%)
Dec 12, 2019 0.0770 0.1000 0.0770 0.1000 198,100 +0.03(+33.33%)
Dec 11, 2019 0.0720 0.0830 0.0720 0.0750 231,645 +0.00(+7.14%)
Dec 10, 2019 0.0787 0.0798 0.0700 0.0700 642,292 -0.00(-4.11%)
Dec 09, 2019 0.0865 0.0895 0.0700 0.0730 512,810 -0.02(-18.89%)
Dec 06, 2019 0.0900 0.0900 0.0900 0.0900 500 +0.00(+4.05%)
Dec 05, 2019 0.0918 0.0925 0.0865 0.0865 390,633 -0.01(-5.77%)
Dec 04, 2019 0.0915 0.0918 0.0915 0.0918 23,297 +0.00(+0.88%)
Dec 03, 2019 0.0947 0.0947 0.0910 0.0910 419,200 -0.00(-4.21%)
Dec 02, 2019 0.0965 0.0982 0.0911 0.0950 254,650 -0.01(-5.00%)
Nov 29, 2019 0.0998 0.1000 0.0998 0.1000 53,000 +0.00(+0.20%)
Nov 27, 2019 0.0982 0.0998 0.0982 0.0998 11,300 +0.00(+3.42%)
Nov 26, 2019 0.1000 0.1000 0.0965 0.0965 47,000 -0.00(-3.50%)
Nov 25, 2019 0.1020 0.1020 0.1000 0.1000 5,000 -0.00(-2.34%)
Nov 22, 2019 0.1023 0.1024 0.1002 0.1024 68,800 -0.00(-1.06%)
Nov 21, 2019 0.1000 0.1100 0.0965 0.1035 179,400 +0.00(+3.50%)
Nov 20, 2019 0.1000 0.1000 0.0948 0.1000 62,000 +0.00(+3.09%)
Nov 19, 2019 0.0995 0.0995 0.0970 0.0970 10,100 -0.00(-1.02%)
Nov 18, 2019 0.1100 0.1100 0.0970 0.0980 241,005 -0.01(-10.91%)
Nov 15, 2019 0.1080 0.1100 0.1080 0.1100 81,000 +0.00(+0.00%)
Nov 14, 2019 0.1080 0.1100 0.1080 0.1100 75,625 +0.01(+4.76%)
Nov 13, 2019 0.1090 0.1090 0.1050 0.1050 11,818 -0.00(-3.67%)
Nov 12, 2019 0.1150 0.1150 0.1075 0.1090 238,806 -0.00(-0.91%)
Nov 11, 2019 0.1098 0.1100 0.1088 0.1100 23,331 +0.00(+0.18%)
Nov 08, 2019 0.1100 0.1190 0.1010 0.1098 357,700 -0.00(-0.18%)
Nov 07, 2019 0.1500 0.1500 0.0950 0.1100 1,524,030 -0.03(-24.14%)
Nov 06, 2019 0.1275 0.1500 0.1000 0.1450 647,759 +0.01(+11.54%)
Nov 05, 2019 0.1220 0.1399 0.0906 0.1300 206,617 -0.01(-7.14%)
Nov 04, 2019 0.1475 0.1475 0.1150 0.1400 30,100 +0.00(+0.00%)
Nov 01, 2019 0.1200 0.1500 0.1150 0.1400 151,500 +0.02(+16.67%)
Oct 31, 2019 0.1200 0.1200 0.1199 0.1200 21,007 +0.00(+0.00%)
Oct 30, 2019 0.1300 0.1390 0.1200 0.1200 90,452 -0.01(-4.91%)
Oct 29, 2019 0.1252 0.1262 0.1252 0.1262 10,000 -0.00(-2.92%)
Oct 28, 2019 0.1300 0.1400 0.1252 0.1300 37,064 +0.00(+0.00%)
Oct 25, 2019 0.1300 0.1300 0.1250 0.1300 53,200 -0.01(-7.14%)
Oct 24, 2019 0.1151 0.1400 0.1151 0.1400 103,000 +0.01(+11.91%)
Oct 23, 2019 0.1281 0.1300 0.1200 0.1251 59,999 -0.00(-2.27%)
Oct 22, 2019 0.1270 0.1280 0.1270 0.1280 7,000 -0.00(-1.54%)
Oct 21, 2019 0.1250 0.1300 0.1250 0.1300 24,417 -0.00(-1.89%)
Oct 18, 2019 0.1270 0.1325 0.1270 0.1325 90,100 -0.00(-1.85%)
Oct 17, 2019 0.1260 0.1350 0.1260 0.1350 65,000 +0.01(+7.14%)
Oct 16, 2019 0.1273 0.1300 0.1260 0.1260 30,051 +0.00(+1.78%)
Oct 15, 2019 0.1216 0.1245 0.1216 0.1238 13,000 -0.00(-2.90%)
Oct 14, 2019 0.1200 0.1275 0.1200 0.1275 11,750 +0.00(+2.00%)
Oct 11, 2019 0.1250 0.1349 0.1190 0.1250 147,600 -0.00(-3.33%)
Oct 10, 2019 0.1300 0.1375 0.1200 0.1293 206,757 -0.01(-9.20%)
Oct 09, 2019 0.1317 0.1494 0.1317 0.1424 70,350 -0.01(-5.00%)
Oct 08, 2019 0.1450 0.1500 0.1400 0.1499 46,012 -0.00(-2.41%)
Oct 07, 2019 0.1550 0.1550 0.1385 0.1536 76,780 -0.00(-0.90%)
Oct 04, 2019 0.1351 0.1550 0.1305 0.1550 312,900 +0.01(+10.71%)
Oct 03, 2019 0.1350 0.1400 0.1300 0.1400 103,823 +0.01(+3.70%)
Oct 02, 2019 0.1462 0.1462 0.1250 0.1350 368,336 -0.01(-7.66%)
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.