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 (%)
Apr 28, 2017 0.0906 0.1050 0.0900 0.0910 30,750 -0.01(-13.33%)
Apr 27, 2017 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Apr 26, 2017 0.1015 0.1050 0.0950 0.1050 14,905 +0.00(+3.55%)
Apr 25, 2017 0.1100 0.1100 0.1014 0.1014 11,590 +0.01(+12.67%)
Apr 24, 2017 0.1100 0.1100 0.0900 0.0900 30,400 -0.02(-18.18%)
Apr 21, 2017 0.1100 0.1100 0.1023 0.1100 26,911 +0.00(+0.00%)
Apr 20, 2017 0.1177 0.1200 0.1100 0.1100 49,057 -0.01(-8.26%)
Apr 19, 2017 0.1100 0.1200 0.1100 0.1199 13,575 -0.00(-0.08%)
Apr 18, 2017 0.1033 0.1200 0.1033 0.1200 16,000 +0.00(+0.00%)
Apr 17, 2017 0.1000 0.1380 0.1000 0.1200 65,950 +0.02(+20.00%)
Apr 13, 2017 0.0923 0.1000 0.0923 0.1000 15,500 +0.01(+11.11%)
Apr 12, 2017 0.0900 0.0900 0.0900 0.0900 1,100 -0.01(-6.25%)
Apr 11, 2017 0.0960 0.0960 0.0960 0.0960 20,000 -0.00(-4.00%)
Apr 10, 2017 0.1000 0.1000 0.1000 0.1000 38,400 +0.00(+0.00%)
Apr 07, 2017 0.1100 0.1200 0.0980 0.1000 82,200 -0.01(-9.09%)
Apr 06, 2017 0.1100 0.1100 0.1100 0.1100 12,336 +0.00(+0.00%)
Apr 04, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 03, 2017 0.1100 0.1100 0.1016 0.1100 55,866 +0.00(+0.00%)
Mar 31, 2017 0.1010 0.1100 0.1010 0.1100 18,245 +0.01(+8.16%)
Mar 30, 2017 0.0983 0.1017 0.0983 0.1017 1,750 +0.01(+5.83%)
Mar 29, 2017 0.0900 0.1100 0.0900 0.0961 2,699 -0.01(-12.56%)
Mar 28, 2017 0.1150 0.1150 0.1000 0.1099 81,840 -0.00(-0.09%)
Mar 27, 2017 0.1000 0.1100 0.0800 0.1100 63,818 +0.01(+5.26%)
Mar 24, 2017 0.1045 0.1045 0.1045 0.1045 2,450 -0.01(-5.00%)
Mar 23, 2017 0.1100 0.1100 0.1000 0.1100 5,650 +0.00(+0.09%)
Mar 22, 2017 0.0947 0.1099 0.0947 0.1099 13,000 +0.00(+3.48%)
Mar 21, 2017 0.0925 0.1062 0.0720 0.1062 15,400 +0.00(+0.00%)
Mar 20, 2017 0.0800 0.1062 0.0720 0.1062 65,463 +0.01(+5.88%)
Mar 17, 2017 0.1045 0.1045 0.1003 0.1003 14,615 -0.01(-7.98%)
Mar 16, 2017 0.1000 0.1090 0.1000 0.1090 58,288 -0.00(-0.91%)
Mar 15, 2017 0.1100 0.1100 0.1100 0.1100 1,500 +0.00(+0.00%)
Mar 14, 2017 0.1000 0.1170 0.1000 0.1100 27,957 +0.01(+4.81%)
Mar 13, 2017 0.1170 0.1170 0.1000 0.1050 194,421 -0.01(-10.30%)
Mar 10, 2017 0.1000 0.1200 0.1000 0.1170 90,970 +0.01(+6.56%)
Mar 09, 2017 0.1188 0.1200 0.1098 0.1098 56,357 -0.00(-0.18%)
Mar 08, 2017 0.1100 0.1100 0.1100 0.1100 7,462 -0.01(-8.33%)
Mar 07, 2017 0.1200 0.1200 0.1070 0.1200 2,414 +0.00(+0.00%)
Mar 06, 2017 0.1240 0.1240 0.1050 0.1200 17,216 -0.02(-11.11%)
Mar 03, 2017 0.1380 0.1380 0.1050 0.1350 83,598 +0.00(+0.07%)
Mar 02, 2017 0.1330 0.1349 0.1050 0.1349 170,401 +0.00(+1.24%)
Mar 01, 2017 0.1350 0.1350 0.1325 0.1333 53,975 +0.00(+0.19%)
Feb 28, 2017 0.1350 0.1350 0.1300 0.1330 42,015 -0.00(-1.48%)
Feb 27, 2017 0.1550 0.1600 0.1300 0.1350 267,171 +0.02(+12.50%)
Feb 24, 2017 0.0680 0.1200 0.0510 0.1200 1,141,826 +0.05(+69.01%)
Feb 23, 2017 0.0800 0.0838 0.0710 0.0710 276,900 -0.01(-11.25%)
Feb 22, 2017 0.0995 0.1050 0.0800 0.0800 186,400 -0.02(-19.60%)
Feb 21, 2017 0.1100 0.1100 0.0800 0.0995 42,789 -0.00(-1.49%)
Feb 17, 2017 0.1010 0.1010 0.1010 0 +0.00(+1.00%)
Feb 16, 2017 0.1099 0.1099 0.1000 0.1000 9,379 -0.01(-9.09%)
Feb 15, 2017 0.0700 0.1140 0.0700 0.1100 232,034 +0.04(+57.14%)
Feb 14, 2017 0.0760 0.0800 0.0510 0.0700 169,719 -0.01(-12.50%)
Feb 13, 2017 0.0795 0.0900 0.0710 0.0800 147,727 -0.00(-2.44%)
Feb 10, 2017 0.0750 0.0820 0.0750 0.0820 32,513 +0.00(+2.50%)
Feb 09, 2017 0.0799 0.0800 0.0734 0.0800 149,254 +0.00(+0.00%)
Feb 08, 2017 0.0600 0.0900 0.0600 0.0800 262,716 +0.03(+60.00%)
Feb 06, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Feb 03, 2017 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+1.69%)
Feb 02, 2017 0.0500 0.0600 0.0500 0.0590 132,900 +0.01(+18.00%)
Jan 25, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 24, 2017 0.0480 0.0500 0.0480 0.0500 5,800 +0.01(+11.11%)
Jan 20, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 19, 2017 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jan 18, 2017 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Jan 17, 2017 0.0500 0.0500 0.0500 0.0500 200 +0.00(+0.00%)
Jan 12, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 11, 2017 0.0450 0.0500 0.0450 0.0500 44,113 +0.00(+0.00%)
Jan 10, 2017 0.0500 0.0500 0.0460 0.0500 64,000 +0.00(+0.00%)
Jan 09, 2017 0.0510 0.0540 0.0500 0.0500 70,000 -0.02(-28.57%)
Jan 06, 2017 0.0514 0.0896 0.0514 0.0700 58,876 +0.02(+27.27%)
Jan 05, 2017 0.0460 0.0570 0.0460 0.0550 47,600 -0.00(-8.33%)
Jan 03, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 30, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 29, 2016 0.0460 0.0500 0.0460 0.0500 32,100 +0.01(+25.00%)
Dec 28, 2016 0.0500 0.0500 0.0400 0.0400 106,212 -0.01(-20.00%)
Dec 27, 2016 0.0560 0.0561 0.0500 0.0500 40,300 -0.01(-16.67%)
Dec 23, 2016 0.0600 0.0600 0.0600 0 +0.02(+50.38%)
Dec 22, 2016 0.0300 0.0400 0.0280 0.0399 75,000 +0.01(+33.00%)
Dec 21, 2016 0.0200 0.0300 0.0200 0.0300 88,340 +0.01(+50.00%)
Dec 20, 2016 0.0125 0.0200 0.0120 0.0200 407,537 +0.01(+51.52%)
Dec 19, 2016 0.0105 0.0132 0.0090 0.0132 435,455 +0.00(+9.09%)
Dec 15, 2016 0.0121 0.0121 0.0121 0 -0.00(-6.92%)
Dec 13, 2016 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Dec 09, 2016 0.0130 0.0130 0.0130 0 -0.00(-27.78%)
Dec 08, 2016 0.0200 0.0200 0.0180 0.0180 52,000 +0.01(+50.00%)
Dec 07, 2016 0.0160 0.0198 0.0102 0.0120 153,340 -0.00(-25.00%)
Dec 06, 2016 0.0160 0.0160 0.0160 0.0160 23,274 -0.00(-6.98%)
Dec 05, 2016 0.0160 0.0190 0.0160 0.0172 33,500 +0.00(+0.00%)
Dec 02, 2016 0.0160 0.0172 0.0160 0.0172 16,633 +0.00(+14.67%)
Dec 01, 2016 0.0150 0.0150 0.0150 0.0150 10,726 -0.00(-0.66%)
Nov 30, 2016 0.0150 0.0179 0.0150 0.0151 47,500 -0.00(-11.18%)
Nov 29, 2016 0.0140 0.0179 0.0140 0.0170 97,163 +0.00(+21.43%)
Nov 28, 2016 0.0135 0.0141 0.0135 0.0140 17,500 +0.00(+3.70%)
Nov 25, 2016 0.0150 0.0150 0.0111 0.0135 447,422 +0.00(+3.85%)
Nov 23, 2016 0.0130 0.0130 0.0130 0 -0.01(-35.00%)
Nov 22, 2016 0.0200 0.0200 0.0200 0.0200 16,350 +0.00(+0.00%)
Nov 18, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 17, 2016 0.0200 0.0200 0.0200 0.0200 100,200 +0.00(+0.00%)
Nov 16, 2016 0.0206 0.0210 0.0200 0.0200 145,000 +0.00(+0.00%)
Nov 14, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 11, 2016 0.0184 0.0200 0.0160 0.0200 141,300 +0.00(+11.11%)
Nov 10, 2016 0.0192 0.0194 0.0180 0.0180 45,500 -0.00(-10.00%)
Nov 09, 2016 0.0200 0.0230 0.0200 0.0200 183,350 +0.00(+0.50%)
Nov 07, 2016 0.0199 0.0199 0.0199 0 -0.00(-0.50%)
Nov 02, 2016 0.0200 0.0200 0.0200 0 +0.00(+25.00%)
Oct 27, 2016 0.0160 0.0160 0.0160 0 -0.01(-27.27%)
Oct 20, 2016 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Oct 18, 2016 0.0220 0.0220 0.0220 0 +0.00(+22.22%)
Oct 17, 2016 0.0230 0.0230 0.0180 0.0180 113,400 -0.01(-28.00%)
Oct 13, 2016 0.0250 0.0250 0.0250 0 -0.00(-13.79%)
Oct 12, 2016 0.0270 0.0290 0.0270 0.0290 7,900 +0.00(+16.00%)
Oct 11, 2016 0.0380 0.0380 0.0250 0.0250 51,750 -0.00(-16.67%)
Oct 10, 2016 0.0227 0.0300 0.0227 0.0300 80,100 +0.01(+36.36%)
Oct 07, 2016 0.0200 0.0229 0.0200 0.0220 1,227,490 +0.01(+37.50%)
Oct 06, 2016 0.0150 0.0175 0.0150 0.0160 23,600 -0.00(-5.88%)
Oct 05, 2016 0.0150 0.0180 0.0150 0.0170 74,108 +0.00(+8.28%)
Oct 03, 2016 0.0157 0.0157 0.0157 0.0157 0 +0.00(+0.00%)
Sep 30, 2016 0.0157 0.0157 0.0157 0.0157 0 +0.00(+0.00%)
Sep 29, 2016 0.0157 0.0157 0.0157 0 +0.00(+0.00%)
Sep 28, 2016 0.0157 0.0170 0.0157 0.0157 64,290 +0.00(+0.64%)
Sep 27, 2016 0.0250 0.0250 0.0131 0.0156 290,100 -0.02(-49.68%)
Sep 26, 2016 0.0275 0.0340 0.0275 0.0310 167,100 +0.01(+24.00%)
Sep 23, 2016 0.0340 0.0340 0.0216 0.0250 81,395 -0.00(-9.29%)
Sep 21, 2016 0.0276 0.0276 0.0276 0 -0.02(-44.88%)
Sep 19, 2016 0.0500 0.0500 0.0500 0 -0.00(-0.20%)
Sep 16, 2016 0.0550 0.0551 0.0500 0.0501 77,067 -0.00(-8.91%)
Sep 14, 2016 0.0550 0.0550 0.0550 0 -0.01(-20.29%)
Sep 12, 2016 0.0690 0.0690 0.0690 0 +0.01(+25.45%)
Sep 09, 2016 0.0550 0.0550 0.0550 0.0550 13,060 -0.01(-20.29%)
Sep 07, 2016 0.0690 0.0690 0.0690 0 +0.00(+0.00%)
Sep 01, 2016 0.0690 0.0690 0.0690 0 +0.01(+25.45%)
Aug 31, 2016 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Aug 26, 2016 0.0550 0.0550 0.0550 0 -0.01(-20.29%)
Aug 25, 2016 0.0690 0.0690 0.0690 0.0690 2,500 +0.01(+25.45%)
Aug 24, 2016 0.0550 0.0550 0.0550 0.0550 4,400 -0.02(-21.43%)
Aug 23, 2016 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Aug 19, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 18, 2016 0.0700 0.0700 0.0603 0.0700 12,690 -0.02(-22.22%)
Aug 16, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 12, 2016 0.0900 0.0900 0.0900 0 +0.03(+50.00%)
Aug 11, 2016 0.0600 0.0700 0.0510 0.0600 32,100 +0.00(+1.69%)
Aug 10, 2016 0.0625 0.0650 0.0320 0.0590 244,367 -0.00(-1.67%)
Aug 09, 2016 0.0700 0.0900 0.0400 0.0600 212,967 -0.02(-25.00%)
Aug 08, 2016 0.0661 0.0800 0.0661 0.0800 7,000 +0.00(+0.00%)
Aug 05, 2016 0.0800 0.0800 0.0800 0.0800 4,000 -0.01(-11.11%)
Aug 04, 2016 0.0800 0.0900 0.0550 0.0900 24,800 +0.02(+28.57%)
Aug 03, 2016 0.0900 0.0900 0.0700 0.0700 20,600 -0.02(-26.32%)
Aug 01, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 29, 2016 0.0700 0.0950 0.0700 0.0950 7,600 +0.01(+5.56%)
Jul 26, 2016 0.0900 0.0900 0.0900 0 -0.02(-17.36%)
Jul 21, 2016 0.1089 0.1089 0.1089 0 +0.02(+28.12%)
Jul 19, 2016 0.0850 0.0850 0.0850 0 +0.01(+14.86%)
Jul 18, 2016 0.0701 0.0850 0.0701 0.0740 50,250 -0.01(-12.94%)
Jul 15, 2016 0.0850 0.0850 0.0850 0.0850 2,500 -0.01(-10.53%)
Jul 14, 2016 0.0800 0.0950 0.0800 0.0950 12,500 +0.00(+0.00%)
Jul 13, 2016 0.0900 0.1000 0.0800 0.0950 58,256 -0.01(-5.00%)
Jul 08, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 05, 2016 0.1000 0.1000 0.1000 0.1000 2,811 +0.00(+0.00%)
Jul 01, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 30, 2016 0.0950 0.0950 0.0950 0.0950 500 -0.01(-5.00%)
Jun 27, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.10%)
Jun 24, 2016 0.0999 0.0999 0.0999 0.0999 2,500 -0.01(-10.00%)
Jun 23, 2016 0.0710 0.1110 0.0710 0.1110 9,000 -0.00(-0.80%)
Jun 22, 2016 0.0914 0.1119 0.0914 0.1119 3,000 +0.00(+1.91%)
Jun 21, 2016 0.1100 0.1100 0.1000 0.1098 40,500 -0.00(-1.61%)
Jun 17, 2016 0.1116 0.1116 0.1116 0 -0.00(-0.36%)
Jun 16, 2016 0.1080 0.1120 0.1011 0.1120 7,000 -0.00(-2.61%)
Jun 15, 2016 0.1013 0.1150 0.1013 0.1150 15,000 +0.01(+4.55%)
Jun 14, 2016 0.1200 0.1200 0.1100 0.1100 32,500 -0.01(-4.35%)
Jun 13, 2016 0.1198 0.1198 0.1006 0.1150 25,000 +0.00(+0.00%)
Jun 10, 2016 0.1149 0.1150 0.1050 0.1150 27,772 +0.00(+0.00%)
Jun 09, 2016 0.1120 0.1150 0.1031 0.1150 19,700 -0.00(-4.17%)
Jun 08, 2016 0.1018 0.1200 0.1018 0.1200 3,250 -0.01(-7.62%)
Jun 07, 2016 0.1100 0.1299 0.1100 0.1299 2,600 +0.01(+4.76%)
Jun 06, 2016 0.1170 0.1399 0.1012 0.1240 22,500 +0.00(+3.33%)
Jun 03, 2016 0.1200 0.1200 0.1057 0.1200 13,100 -0.01(-9.30%)
May 31, 2016 0.1323 0.1323 0.1323 0 +0.01(+7.65%)
May 27, 2016 0.1229 0.1229 0.1229 0 +0.00(+2.42%)
May 26, 2016 0.1100 0.1299 0.1100 0.1200 21,000 -0.01(-11.05%)
May 25, 2016 0.1400 0.1600 0.1100 0.1349 111,660 +0.01(+7.92%)
May 24, 2016 0.1200 0.1250 0.1200 0.1250 6,000 +0.01(+4.17%)
May 23, 2016 0.1100 0.1200 0.1090 0.1200 17,900 -0.01(-4.00%)
May 20, 2016 0.1205 0.1300 0.1200 0.1250 30,000 +0.00(+0.00%)
May 19, 2016 0.1300 0.1300 0.1110 0.1250 48,756 +0.00(+1.38%)
May 18, 2016 0.1101 0.1295 0.1101 0.1233 33,552 -0.00(-1.36%)
May 17, 2016 0.1200 0.1300 0.1200 0.1250 64,400 -0.03(-18.30%)
May 16, 2016 0.1150 0.1530 0.1150 0.1530 2,944 +0.04(+33.04%)
May 13, 2016 0.1190 0.1550 0.0935 0.1150 1,312,981 +0.01(+12.75%)
May 12, 2016 0.1000 0.1050 0.0905 0.1020 76,401 -0.01(-7.65%)
May 11, 2016 0.1002 0.1199 0.1002 0.1105 24,000 +0.01(+10.45%)
May 10, 2016 0.1050 0.1100 0.0793 0.1000 44,600 +0.00(+0.00%)
May 06, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 05, 2016 0.1023 0.1121 0.0900 0.1000 34,300 +0.01(+6.84%)
May 04, 2016 0.1200 0.1200 0.0936 0.0936 46,865 +0.00(+4.00%)
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.