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 28, 2016 0.1250 0.1250 0.1250 0 -0.02(-13.79%)
Apr 27, 2016 0.1260 0.1499 0.1260 0.1450 63,450 +0.01(+10.86%)
Apr 26, 2016 0.1126 0.1363 0.1126 0.1308 73,500 -0.02(-11.62%)
Apr 25, 2016 0.1100 0.1480 0.1100 0.1480 91,867 +0.04(+33.33%)
Apr 22, 2016 0.1235 0.1400 0.0910 0.1110 26,027 +0.01(+4.72%)
Apr 21, 2016 0.1050 0.1499 0.1050 0.1060 77,400 +0.01(+6.00%)
Apr 20, 2016 0.1000 0.1050 0.1000 0.1000 80,900 +0.00(+0.00%)
Apr 19, 2016 0.0923 0.1000 0.0923 0.1000 9,617 +0.00(+0.00%)
Apr 18, 2016 0.1200 0.1200 0.0920 0.1000 43,100 -0.02(-16.67%)
Apr 15, 2016 0.0938 0.1200 0.0875 0.1200 137,598 +0.03(+31.87%)
Apr 14, 2016 0.0900 0.1000 0.0900 0.0910 76,668 -0.01(-8.54%)
Apr 12, 2016 0.0995 0.0995 0.0995 0 +0.01(+10.56%)
Apr 11, 2016 0.1000 0.1000 0.0816 0.0900 96,100 +0.00(+0.00%)
Apr 08, 2016 0.1000 0.1040 0.0811 0.0900 205,505 -0.01(-10.00%)
Apr 07, 2016 0.1000 0.1000 0.0999 0.1000 75,519 +0.00(+0.10%)
Apr 06, 2016 0.1000 0.1080 0.0805 0.0999 51,063 -0.00(-0.10%)
Apr 05, 2016 0.1156 0.1195 0.1000 0.1000 10,000 +0.00(+0.10%)
Apr 04, 2016 0.0875 0.1000 0.0850 0.0999 54,000 +0.01(+11.00%)
Apr 01, 2016 0.0850 0.1091 0.0850 0.0900 37,985 -0.01(-10.00%)
Mar 31, 2016 0.0850 0.1000 0.0850 0.1000 9,000 +0.01(+8.11%)
Mar 30, 2016 0.1000 0.1000 0.0869 0.0925 26,719 -0.01(-11.82%)
Mar 29, 2016 0.0900 0.1199 0.0900 0.1049 82,151 +0.00(+4.90%)
Mar 28, 2016 0.0850 0.1149 0.0850 0.1000 225,000 -0.01(-8.59%)
Mar 24, 2016 0.1094 0.1094 0.1094 0 -0.00(-0.55%)
Mar 23, 2016 0.1150 0.1270 0.1100 0.1100 65,850 -0.01(-4.43%)
Mar 22, 2016 0.1375 0.1375 0.1151 0.1151 18,800 -0.02(-14.74%)
Mar 21, 2016 0.1500 0.1500 0.1350 0.1350 42,823 -0.01(-10.00%)
Mar 18, 2016 0.1100 0.1500 0.1100 0.1500 121,505 +0.04(+36.36%)
Mar 17, 2016 0.1200 0.1200 0.0810 0.1100 352,769 +0.02(+22.22%)
Mar 16, 2016 0.1000 0.1200 0.0900 0.0900 120,985 -0.01(-10.00%)
Mar 15, 2016 0.1050 0.1157 0.1000 0.1000 100,900 -0.03(-21.81%)
Mar 14, 2016 0.1300 0.1300 0.1020 0.1279 236,387 -0.00(-1.62%)
Mar 11, 2016 0.1450 0.1450 0.1300 0.1300 177,844 -0.01(-6.47%)
Mar 10, 2016 0.1790 0.1800 0.1390 0.1390 842,585 +0.00(+2.96%)
Mar 09, 2016 0.1400 0.1500 0.1310 0.1350 44,144 -0.01(-4.93%)
Mar 08, 2016 0.1500 0.1689 0.1420 0.1420 68,814 -0.02(-9.55%)
Mar 07, 2016 0.1800 0.1800 0.1570 0.1570 264,746 +0.01(+4.88%)
Mar 04, 2016 0.1501 0.1790 0.1360 0.1497 230,100 -0.00(-0.27%)
Mar 03, 2016 0.1600 0.1900 0.1501 0.1501 79,310 -0.01(-5.89%)
Mar 02, 2016 0.1800 0.1800 0.1501 0.1595 57,240 -0.02(-11.39%)
Mar 01, 2016 0.1790 0.1900 0.1620 0.1800 210,755 +0.03(+20.00%)
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%)
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.