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 (%)
Sep 30, 2019 0.1550 0.1594 0.1470 0.1500 239,200 -0.00(-1.90%)
Sep 27, 2019 0.1500 0.1700 0.1500 0.1529 357,700 -0.01(-4.44%)
Sep 26, 2019 0.1301 0.1600 0.1300 0.1600 255,222 +0.02(+13.23%)
Sep 25, 2019 0.1589 0.1590 0.1370 0.1413 645,364 -0.02(-10.57%)
Sep 24, 2019 0.1552 0.1600 0.1455 0.1580 242,087 +0.00(+1.94%)
Sep 23, 2019 0.1700 0.1700 0.1500 0.1550 213,189 -0.01(-8.55%)
Sep 20, 2019 0.1500 0.1780 0.1300 0.1695 567,000 +0.02(+13.00%)
Sep 19, 2019 0.1320 0.1500 0.1300 0.1500 333,892 +0.01(+7.14%)
Sep 18, 2019 0.1310 0.1500 0.1250 0.1400 181,888 +0.01(+7.69%)
Sep 17, 2019 0.1200 0.1300 0.1099 0.1300 370,518 +0.02(+18.18%)
Sep 16, 2019 0.0990 0.1135 0.0930 0.1100 207,267 +0.01(+10.00%)
Sep 13, 2019 0.0900 0.1042 0.0890 0.1000 198,200 +0.01(+10.74%)
Sep 12, 2019 0.0940 0.0940 0.0903 0.0903 27,000 -0.00(-3.94%)
Sep 11, 2019 0.0920 0.0940 0.0900 0.0940 63,000 +0.00(+1.18%)
Sep 10, 2019 0.0860 0.0930 0.0860 0.0929 27,094 -0.00(-1.17%)
Sep 09, 2019 0.0980 0.0980 0.0861 0.0940 42,770 -0.01(-5.53%)
Sep 06, 2019 0.0960 0.0995 0.0960 0.0995 119,300 +0.00(+1.53%)
Sep 05, 2019 0.0898 0.0980 0.0802 0.0980 123,216 +0.01(+9.13%)
Sep 04, 2019 0.0866 0.0898 0.0800 0.0898 7,447 -0.00(-1.32%)
Sep 03, 2019 0.0910 0.0930 0.0910 0.0910 20,201 -0.00(-2.36%)
Aug 30, 2019 0.0940 0.0940 0.0932 0.0932 33,200 -0.00(-1.38%)
Aug 29, 2019 0.0940 0.0945 0.0940 0.0945 42,000 +0.00(+0.64%)
Aug 28, 2019 0.0960 0.0960 0.0810 0.0939 74,114 -0.00(-1.16%)
Aug 27, 2019 0.0920 0.0950 0.0890 0.0950 16,678 -0.00(-1.04%)
Aug 26, 2019 0.0900 0.0960 0.0900 0.0960 40,475 +0.01(+10.34%)
Aug 23, 2019 0.0970 0.0970 0.0870 0.0870 270,100 -0.01(-10.77%)
Aug 22, 2019 0.0940 0.0980 0.0900 0.0975 53,696 -0.00(-1.52%)
Aug 21, 2019 0.1000 0.1000 0.0925 0.0990 94,750 -0.00(-1.00%)
Aug 20, 2019 0.0985 0.1000 0.0950 0.1000 33,960 +0.00(+4.17%)
Aug 19, 2019 0.0970 0.0970 0.0900 0.0960 59,650 +0.00(+3.78%)
Aug 16, 2019 0.0934 0.0950 0.0914 0.0925 15,800 +0.00(+0.98%)
Aug 15, 2019 0.0866 0.0970 0.0850 0.0916 140,699 +0.00(+5.41%)
Aug 14, 2019 0.0850 0.0920 0.0850 0.0869 93,763 -0.01(-6.56%)
Aug 13, 2019 0.0935 0.0969 0.0840 0.0930 110,725 +0.01(+6.16%)
Aug 12, 2019 0.0781 0.0876 0.0781 0.0876 106,200 +0.01(+12.16%)
Aug 09, 2019 0.0710 0.0781 0.0710 0.0781 144,500 +0.00(+3.99%)
Aug 08, 2019 0.0801 0.0801 0.0700 0.0751 236,704 -0.00(-6.13%)
Aug 07, 2019 0.0890 0.0900 0.0799 0.0800 263,844 -0.01(-10.11%)
Aug 06, 2019 0.0999 0.0999 0.0855 0.0890 99,981 -0.01(-9.09%)
Aug 05, 2019 0.1003 0.1019 0.0915 0.0979 48,650 -0.00(-2.10%)
Aug 02, 2019 0.0976 0.1019 0.0931 0.1000 170,900 +0.00(+0.00%)
Aug 01, 2019 0.1019 0.1019 0.0901 0.1000 39,506 -0.00(-1.57%)
Jul 31, 2019 0.0943 0.1018 0.0894 0.1016 143,418 +0.00(+3.67%)
Jul 30, 2019 0.1019 0.1019 0.0980 0.0980 81,830 +0.00(+0.00%)
Jul 29, 2019 0.0995 0.1019 0.0980 0.0980 223,680 -0.00(-3.16%)
Jul 26, 2019 0.0901 0.1019 0.0901 0.1012 517,900 +0.00(+2.22%)
Jul 25, 2019 0.1080 0.1100 0.0989 0.0990 214,870 -0.01(-6.43%)
Jul 24, 2019 0.1099 0.1099 0.0992 0.1058 305,353 -0.01(-6.37%)
Jul 23, 2019 0.1050 0.1130 0.0990 0.1130 742,726 +0.01(+10.89%)
Jul 22, 2019 0.1135 0.1135 0.0980 0.1019 350,600 -0.01(-7.36%)
Jul 19, 2019 0.1000 0.1135 0.1000 0.1100 824,800 +0.00(+3.87%)
Jul 18, 2019 0.1030 0.1059 0.0950 0.1059 231,300 +0.01(+11.47%)
Jul 17, 2019 0.1100 0.1100 0.0930 0.0950 1,598,361 -0.01(-13.64%)
Jul 16, 2019 0.1100 0.1150 0.1001 0.1100 159,218 -0.01(-4.35%)
Jul 15, 2019 0.1001 0.1150 0.1001 0.1150 140,000 +0.00(+0.00%)
Jul 12, 2019 0.1150 0.1249 0.1076 0.1150 89,200 -0.00(-4.17%)
Jul 11, 2019 0.1284 0.1284 0.1002 0.1200 165,412 +0.00(+0.42%)
Jul 10, 2019 0.1202 0.1299 0.1010 0.1195 193,524 -0.01(-8.01%)
Jul 09, 2019 0.1299 0.1299 0.1299 0.1299 10,451 +0.01(+7.09%)
Jul 08, 2019 0.1300 0.1310 0.1213 0.1213 48,000 -0.01(-6.69%)
Jul 05, 2019 0.1283 0.1300 0.1266 0.1300 55,100 +0.00(+0.00%)
Jul 03, 2019 0.1276 0.1300 0.1266 0.1300 67,300 +0.00(+0.00%)
Jul 02, 2019 0.1266 0.1300 0.1200 0.1300 25,800 -0.01(-3.70%)
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.