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

Mobiquity Technologies Inc (OP: MOBQ )

1.180 -0.030 (-2.48%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 22, 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 (%)
May 29, 2020 0.0260 0.0264 0.0250 0.0250 35,600 -0.00(-1.96%)
May 28, 2020 0.0255 0.0255 0.0255 0.0255 400 -0.00(-8.60%)
May 27, 2020 0.0279 0.0279 0.0279 0.0279 368 +0.00(+5.28%)
May 26, 2020 0.0250 0.0265 0.0250 0.0265 43,633 -0.00(-5.02%)
May 22, 2020 0.0221 0.0279 0.0221 0.0279 12,900 -0.00(-0.36%)
May 21, 2020 0.0250 0.0285 0.0250 0.0280 212,222 +0.00(+0.72%)
May 20, 2020 0.0250 0.0278 0.0250 0.0278 282,286 +0.00(+4.91%)
May 19, 2020 0.0260 0.0265 0.0259 0.0265 28,750 -0.00(-1.49%)
May 18, 2020 0.0280 0.0280 0.0253 0.0269 130,600 +0.00(+3.46%)
May 15, 2020 0.0250 0.0260 0.0220 0.0260 71,500 +0.00(+18.18%)
May 14, 2020 0.0233 0.0233 0.0220 0.0220 5,684 -0.00(-12.00%)
May 13, 2020 0.0246 0.0250 0.0233 0.0250 44,020 -0.00(-10.71%)
May 12, 2020 0.0240 0.0280 0.0240 0.0280 30,400 +0.00(+12.00%)
May 11, 2020 0.0290 0.0290 0.0211 0.0250 73,320 +0.00(+2.46%)
May 08, 2020 0.0259 0.0259 0.0202 0.0244 40,000 -0.00(-7.92%)
May 07, 2020 0.0265 0.0265 0.0265 0.0265 4,506 +0.00(+6.00%)
May 06, 2020 0.0245 0.0266 0.0245 0.0250 84,513 +0.00(+0.00%)
May 05, 2020 0.0224 0.0250 0.0224 0.0250 88,244 -0.00(-6.72%)
May 04, 2020 0.0300 0.0300 0.0200 0.0268 598,025 -0.00(-10.67%)
May 01, 2020 0.0279 0.0300 0.0258 0.0300 416,000 +0.00(+0.00%)
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%)
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.