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 (%)
Feb 29, 2016 0.1510 0.1510 0.1500 0.1500 15,000 -0.02(-11.76%)
Feb 26, 2016 0.1600 0.1750 0.1200 0.1700 65,100 -0.00(-2.86%)
Feb 25, 2016 0.1750 0.1750 0.1750 0.1750 33,000 +0.00(+2.94%)
Feb 24, 2016 0.1700 0.1700 0.1700 0.1700 18,900 -0.01(-5.56%)
Feb 23, 2016 0.1750 0.1800 0.1600 0.1800 21,600 +0.01(+5.88%)
Feb 22, 2016 0.1850 0.1900 0.1400 0.1700 53,765 -0.01(-5.56%)
Feb 19, 2016 0.1700 0.1800 0.1660 0.1800 40,800 +0.01(+5.88%)
Feb 18, 2016 0.1350 0.1710 0.1350 0.1700 250,833 +0.03(+25.46%)
Feb 17, 2016 0.1480 0.1490 0.1020 0.1355 199,651 -0.00(-3.21%)
Feb 12, 2016 0.1400 0.1400 0.1400 0 +0.03(+30.84%)
Feb 11, 2016 0.1200 0.1210 0.1001 0.1070 139,778 -0.03(-23.84%)
Feb 10, 2016 0.1170 0.1405 0.1170 0.1405 17,500 -0.01(-6.33%)
Feb 09, 2016 0.1100 0.1500 0.1100 0.1500 150,613 +0.01(+3.45%)
Feb 08, 2016 0.1548 0.1548 0.1125 0.1450 172,850 -0.01(-7.35%)
Feb 05, 2016 0.1700 0.1700 0.1565 0.1565 3,900 -0.03(-17.59%)
Feb 04, 2016 0.1804 0.1899 0.1710 0.1899 17,550 -0.01(-4.57%)
Feb 03, 2016 0.1720 0.1990 0.1710 0.1990 12,500 +0.01(+4.74%)
Feb 02, 2016 0.1700 0.1999 0.1700 0.1900 55,000 +0.05(+34.75%)
Feb 01, 2016 0.1300 0.2000 0.1300 0.1410 23,200 -0.07(-32.76%)
Jan 29, 2016 0.1940 0.2098 0.1801 0.2097 40,950 +0.03(+16.50%)
Jan 28, 2016 0.2000 0.2100 0.1800 0.1800 195,145 -0.02(-10.00%)
Jan 27, 2016 0.2000 0.2000 0.2000 0.2000 15,000 -0.01(-4.72%)
Jan 26, 2016 0.1880 0.2099 0.1880 0.2099 96,718 +0.02(+10.47%)
Jan 25, 2016 0.1700 0.1900 0.1670 0.1900 43,875 +0.00(+0.00%)
Jan 22, 2016 0.1350 0.1900 0.1350 0.1900 59,365 +0.05(+35.71%)
Jan 21, 2016 0.1300 0.1400 0.1200 0.1400 37,801 +0.01(+7.69%)
Jan 20, 2016 0.1200 0.1449 0.1200 0.1300 47,000 -0.02(-13.33%)
Jan 19, 2016 0.1500 0.1500 0.1500 0.1500 2,450 -0.00(-1.96%)
Jan 14, 2016 0.1530 0.1530 0.1530 0 -0.03(-15.00%)
Jan 13, 2016 0.1800 0.1801 0.1800 0.1800 15,000 +0.00(+0.00%)
Jan 12, 2016 0.1245 0.2300 0.1245 0.1800 83,084 +0.03(+20.40%)
Jan 11, 2016 0.1400 0.1495 0.1400 0.1495 13,400 -0.00(-0.27%)
Jan 06, 2016 0.1499 0.1499 0.1499 0 -0.01(-5.07%)
Jan 05, 2016 0.1500 0.1579 0.1450 0.1579 19,675 +0.00(+1.87%)
Jan 04, 2016 0.1551 0.1650 0.1550 0.1550 51,478 +0.01(+3.33%)
Dec 31, 2015 0.1500 0.1500 0.1500 0 -0.00(-2.60%)
Dec 30, 2015 0.1501 0.1699 0.1501 0.1540 47,700 -0.01(-3.81%)
Dec 29, 2015 0.1400 0.1750 0.1400 0.1601 46,425 +0.02(+16.08%)
Dec 28, 2015 0.1250 0.1399 0.1250 0.1379 72,100 +0.01(+5.28%)
Dec 24, 2015 0.1310 0.1310 0.1310 0 -0.03(-18.07%)
Dec 23, 2015 0.1600 0.1700 0.1525 0.1599 54,500 -0.01(-5.94%)
Dec 22, 2015 0.1700 0.1750 0.1600 0.1700 98,342 -0.01(-5.56%)
Dec 21, 2015 0.1699 0.2000 0.1450 0.1800 285,000 -0.02(-10.00%)
Dec 18, 2015 0.2050 0.2050 0.1855 0.2000 29,763 -0.02(-8.26%)
Dec 17, 2015 0.2200 0.2200 0.2099 0.2180 14,800 -0.01(-5.22%)
Dec 16, 2015 0.2100 0.2500 0.2000 0.2300 117,220 +0.00(+0.00%)
Dec 15, 2015 0.2400 0.2400 0.2300 0.2300 26,500 -0.02(-8.00%)
Dec 14, 2015 0.2500 0.2667 0.2500 0.2500 71,650 +0.01(+5.62%)
Dec 11, 2015 0.1900 0.2584 0.1900 0.2367 132,820 +0.05(+24.58%)
Dec 10, 2015 0.2000 0.2000 0.1840 0.1900 107,292 -0.01(-5.00%)
Dec 09, 2015 0.1820 0.2090 0.1820 0.2000 24,230 +0.01(+2.56%)
Dec 07, 2015 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Dec 04, 2015 0.1900 0.2000 0.1900 0.2000 15,500 +0.00(+0.00%)
Dec 03, 2015 0.1900 0.2000 0.1900 0.2000 2,350 +0.00(+0.00%)
Dec 02, 2015 0.2000 0.2000 0.2000 0.2000 3,800 -0.01(-4.76%)
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.