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 (%)
Oct 31, 2014 0.3200 0.3200 0.2710 0.3199 31,100 -0.00(-0.03%)
Oct 30, 2014 0.2755 0.3200 0.2703 0.3200 36,350 -0.01(-3.03%)
Oct 29, 2014 0.3200 0.3300 0.3000 0.3300 52,878 -0.04(-10.79%)
Oct 28, 2014 0.3700 0.3700 0.3300 0.3699 49,900 -0.01(-2.40%)
Oct 27, 2014 0.3497 0.3790 0.3480 0.3790 29,868 +0.03(+8.35%)
Oct 24, 2014 0.3048 0.3498 0.3048 0.3498 1,240 -0.02(-4.14%)
Oct 23, 2014 0.3001 0.3649 0.3000 0.3649 9,950 -0.01(-2.69%)
Oct 22, 2014 0.3750 0.3750 0.3750 0.3750 500 +0.01(+1.35%)
Oct 21, 2014 0.3700 0.3700 0.3700 0.3700 500 -0.01(-1.33%)
Oct 20, 2014 0.3300 0.3750 0.3000 0.3750 12,832 +0.04(+13.64%)
Oct 16, 2014 0.3300 0.3300 0.3300 0.3300 1,000 -0.05(-13.16%)
Oct 15, 2014 0.2700 0.3800 0.2700 0.3800 35,950 +0.11(+40.79%)
Oct 14, 2014 0.3200 0.3300 0.2280 0.2699 51,650 -0.06(-18.21%)
Oct 13, 2014 0.2900 0.3300 0.2900 0.3300 10,700 +0.01(+3.13%)
Oct 10, 2014 0.3300 0.3400 0.2560 0.3200 96,700 -0.02(-5.88%)
Oct 09, 2014 0.3400 0.3400 0.3300 0.3400 34,700 +0.01(+3.06%)
Oct 08, 2014 0.3899 0.3900 0.2950 0.3299 61,050 -0.06(-15.41%)
Oct 07, 2014 0.3700 0.3900 0.3301 0.3900 128,650 +0.02(+5.41%)
Oct 06, 2014 0.3700 0.3700 0.3630 0.3700 4,200 +0.00(+0.00%)
Oct 03, 2014 0.3797 0.3797 0.3700 0.3700 25,750 -0.01(-2.61%)
Oct 02, 2014 0.2801 0.3900 0.2500 0.3799 40,200 +0.02(+5.53%)
Oct 01, 2014 0.3600 0.3650 0.3100 0.3600 57,850 +0.01(+2.83%)
Sep 30, 2014 0.4299 0.4500 0.3501 0.3501 86,270 -0.08(-18.56%)
Sep 29, 2014 0.4055 0.4790 0.4001 0.4299 19,750 +0.03(+7.47%)
Sep 26, 2014 0.4000 0.4000 0.4000 0.4000 4,500 +0.00(+0.00%)
Sep 25, 2014 0.4000 0.4000 0.4000 0.4000 2,620 +0.00(+0.00%)
Sep 24, 2014 0.4000 0.4000 0.4000 0.4000 1,232 -0.01(-1.36%)
Sep 23, 2014 0.4398 0.4398 0.4000 0.4055 94,530 -0.02(-5.70%)
Sep 22, 2014 0.4350 0.4700 0.4300 0.4300 39,300 -0.04(-8.51%)
Sep 19, 2014 0.4400 0.4700 0.4400 0.4700 49,462 +0.03(+8.05%)
Sep 18, 2014 0.4600 0.4600 0.4350 0.4350 5,000 +0.00(+0.00%)
Sep 17, 2014 0.4800 0.4800 0.4100 0.4350 63,522 -0.04(-9.37%)
Sep 16, 2014 0.4500 0.4800 0.4010 0.4800 45,400 +0.01(+2.13%)
Sep 15, 2014 0.4700 0.4700 0.3810 0.4700 159,020 -0.01(-2.08%)
Sep 12, 2014 0.4650 0.4800 0.4650 0.4800 14,300 -0.02(-3.03%)
Sep 10, 2014 0.4950 0.4950 0.4950 0 +0.02(+3.13%)
Sep 09, 2014 0.4900 0.4929 0.4420 0.4800 86,800 -0.01(-2.04%)
Sep 08, 2014 0.4600 0.4900 0.4600 0.4900 6,300 +0.00(+0.00%)
Sep 05, 2014 0.4800 0.5075 0.4550 0.4900 70,232 +0.01(+2.08%)
Sep 04, 2014 0.5000 0.5000 0.4800 0.4800 16,768 -0.02(-4.00%)
Sep 03, 2014 0.5000 0.5000 0.4800 0.5000 75,300 +0.00(+0.00%)
Sep 02, 2014 0.5000 0.4900 0.5000 23,600 +0.01(+2.04%)
Aug 29, 2014 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 28, 2014 0.4750 0.5000 0.4750 0.4900 47,900 -0.01(-2.00%)
Aug 27, 2014 0.4900 0.4750 0.5000 20,650 +0.01(+2.04%)
Aug 26, 2014 0.4700 0.5300 0.4700 0.4900 139,727 +0.01(+2.08%)
Aug 25, 2014 0.4800 0.4900 0.4800 0.4800 6,480 -0.03(-5.68%)
Aug 22, 2014 0.4899 0.5090 0.4500 0.5089 28,200 +0.02(+3.88%)
Aug 21, 2014 0.4899 0.4899 0.4899 0.4899 8,200 +0.00(+0.00%)
Aug 20, 2014 0.5000 0.5000 0.4451 0.4899 45,801 -0.00(-0.83%)
Aug 19, 2014 0.5000 0.5000 0.4600 0.4940 40,401 -0.01(-2.18%)
Aug 18, 2014 0.5000 0.5090 0.4507 0.5050 20,200 +0.01(+1.00%)
Aug 15, 2014 0.4900 0.5000 0.4800 0.5000 48,300 -0.01(-1.77%)
Aug 14, 2014 0.5000 0.5090 0.5000 0.5090 39,960 +0.00(+0.00%)
Aug 13, 2014 0.5090 0.4800 0.5090 24,400 +0.01(+1.80%)
Aug 12, 2014 0.5190 0.5190 0.4800 0.5000 50,900 -0.01(-1.96%)
Aug 11, 2014 0.5300 0.5400 0.4800 0.5100 121,987 -0.02(-3.59%)
Aug 08, 2014 0.5600 0.5600 0.5000 0.5290 271,850 -0.05(-8.79%)
Aug 07, 2014 0.5800 0.5850 0.5400 0.5800 221,700 +0.02(+3.57%)
Aug 06, 2014 0.5201 0.5899 0.5200 0.5600 52,100 -0.02(-3.45%)
Aug 05, 2014 0.5700 0.5800 0.5100 0.5800 23,200 +0.03(+5.45%)
Aug 04, 2014 0.6300 0.6500 0.5200 0.5500 116,750 -0.05(-8.33%)
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.