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

Mobiquity Technologies Inc (OP: MOBQ )

1.000 -0.070 (-6.54%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 3, 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 (%)
Apr 30, 2020 0.0280 0.0300 0.0210 0.0300 421,150 +0.01(+26.05%)
Apr 29, 2020 0.0285 0.0285 0.0200 0.0238 1,065,518 -0.00(-7.39%)
Apr 28, 2020 0.0299 0.0299 0.0200 0.0257 670,458 +0.00(+14.22%)
Apr 27, 2020 0.0223 0.0325 0.0223 0.0225 779,283 +0.00(+11.39%)
Apr 24, 2020 0.0270 0.0290 0.0198 0.0202 2,669,500 -0.01(-23.77%)
Apr 23, 2020 0.0290 0.0290 0.0230 0.0265 146,990 +0.00(+6.43%)
Apr 22, 2020 0.0313 0.0313 0.0230 0.0249 1,432,332 -0.01(-19.16%)
Apr 21, 2020 0.0291 0.0340 0.0285 0.0308 124,250 -0.00(-1.60%)
Apr 20, 2020 0.0380 0.0380 0.0286 0.0313 366,233 -0.01(-19.74%)
Apr 17, 2020 0.0337 0.0390 0.0328 0.0390 314,900 +0.01(+30.00%)
Apr 16, 2020 0.0300 0.0300 0.0300 0.0300 46,100 -0.00(-10.45%)
Apr 15, 2020 0.0300 0.0350 0.0300 0.0335 256,744 +0.00(+1.52%)
Apr 14, 2020 0.0330 0.0339 0.0330 0.0330 62,856 +0.00(+0.00%)
Apr 13, 2020 0.0310 0.0330 0.0300 0.0330 62,500 +0.00(+3.13%)
Apr 09, 2020 0.0320 0.0320 0.0320 0.0320 50,000 -0.00(-3.03%)
Apr 08, 2020 0.0350 0.0350 0.0300 0.0330 130,300 +0.00(+0.00%)
Apr 07, 2020 0.0323 0.0349 0.0320 0.0330 18,400 +0.00(+2.17%)
Apr 06, 2020 0.0335 0.0335 0.0310 0.0323 17,000 -0.00(-7.71%)
Apr 03, 2020 0.0288 0.0350 0.0235 0.0350 265,400 +0.01(+16.67%)
Apr 02, 2020 0.0280 0.0320 0.0280 0.0300 111,453 +0.00(+0.00%)
Apr 01, 2020 0.0350 0.0350 0.0300 0.0300 77,128 +0.00(+5.26%)
Mar 31, 2020 0.0301 0.0330 0.0270 0.0285 111,172 -0.01(-24.00%)
Mar 30, 2020 0.0420 0.0420 0.0301 0.0375 99,700 -0.00(-6.25%)
Mar 27, 2020 0.0310 0.0400 0.0310 0.0400 93,100 +0.00(+0.25%)
Mar 26, 2020 0.0395 0.0400 0.0302 0.0399 267,656 -0.00(-0.25%)
Mar 25, 2020 0.0251 0.0400 0.0251 0.0400 57,806 +0.00(+0.25%)
Mar 24, 2020 0.0271 0.0420 0.0271 0.0399 154,835 +0.01(+33.00%)
Mar 23, 2020 0.0270 0.0300 0.0270 0.0300 10,200 -0.01(-31.66%)
Mar 20, 2020 0.0300 0.0445 0.0300 0.0439 28,100 +0.01(+46.82%)
Mar 19, 2020 0.0299 0.0300 0.0270 0.0299 68,950 -0.00(-0.33%)
Mar 18, 2020 0.0303 0.0303 0.0250 0.0300 139,000 -0.00(-0.99%)
Mar 17, 2020 0.0300 0.0329 0.0280 0.0303 268,499 +0.00(+1.00%)
Mar 16, 2020 0.0349 0.0349 0.0300 0.0300 21,250 -0.00(-7.69%)
Mar 13, 2020 0.0280 0.0338 0.0280 0.0325 31,500 -0.00(-7.14%)
Mar 12, 2020 0.0400 0.0400 0.0325 0.0350 89,700 -0.00(-11.39%)
Mar 11, 2020 0.0415 0.0415 0.0395 0.0395 43,500 -0.00(-4.82%)
Mar 10, 2020 0.0430 0.0430 0.0405 0.0415 14,807 +0.00(+3.75%)
Mar 09, 2020 0.0449 0.0449 0.0400 0.0400 132,550 -0.00(-10.71%)
Mar 06, 2020 0.0440 0.0448 0.0375 0.0448 168,700 -0.00(-0.44%)
Mar 05, 2020 0.0400 0.0450 0.0350 0.0450 358,600 +0.00(+12.50%)
Mar 04, 2020 0.0384 0.0444 0.0384 0.0400 485,775 -0.00(-5.88%)
Mar 03, 2020 0.0325 0.0425 0.0325 0.0425 339,213 +0.01(+41.20%)
Mar 02, 2020 0.0275 0.0301 0.0275 0.0301 57,100 +0.00(+0.33%)
Feb 28, 2020 0.0300 0.0410 0.0252 0.0300 714,100 -0.00(-1.64%)
Feb 27, 2020 0.0280 0.0427 0.0270 0.0305 904,325 +0.00(+5.17%)
Feb 26, 2020 0.0339 0.0339 0.0201 0.0290 1,418,250 -0.00(-3.33%)
Feb 25, 2020 0.0390 0.0425 0.0300 0.0300 647,527 -0.01(-16.43%)
Feb 24, 2020 0.0450 0.0450 0.0290 0.0359 1,103,692 -0.01(-12.44%)
Feb 21, 2020 0.0378 0.0467 0.0280 0.0410 1,583,500 +0.00(+10.81%)
Feb 20, 2020 0.0390 0.0400 0.0370 0.0370 440,992 -0.00(-7.50%)
Feb 19, 2020 0.0474 0.0474 0.0395 0.0400 866,958 -0.01(-16.67%)
Feb 18, 2020 0.0492 0.0499 0.0395 0.0480 628,044 -0.00(-4.00%)
Feb 14, 2020 0.0509 0.0509 0.0400 0.0500 536,200 +0.00(+3.31%)
Feb 13, 2020 0.0460 0.0500 0.0424 0.0484 219,100 +0.00(+5.22%)
Feb 12, 2020 0.0505 0.0505 0.0388 0.0460 1,004,773 -0.01(-11.03%)
Feb 11, 2020 0.0500 0.0600 0.0500 0.0517 493,775 +0.00(+0.58%)
Feb 10, 2020 0.0521 0.0522 0.0490 0.0514 279,625 -0.00(-1.34%)
Feb 07, 2020 0.0557 0.0627 0.0500 0.0521 720,600 -0.00(-0.19%)
Feb 06, 2020 0.0600 0.0600 0.0490 0.0522 1,124,300 -0.01(-13.00%)
Feb 05, 2020 0.0670 0.0680 0.0500 0.0600 457,538 -0.01(-7.69%)
Feb 04, 2020 0.0500 0.0684 0.0490 0.0650 436,351 +0.01(+30.00%)
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.