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 (%)
Aug 31, 2015 0.1951 0.2500 0.1951 0.2364 253,266 +0.03(+12.57%)
Aug 28, 2015 0.2800 0.2800 0.1601 0.2100 97,710 -0.07(-25.00%)
Aug 27, 2015 0.1699 0.2900 0.1699 0.2800 150,683 +0.11(+64.80%)
Aug 26, 2015 0.1500 0.1699 0.1500 0.1699 33,600 +0.02(+13.27%)
Aug 25, 2015 0.1501 0.1501 0.1500 0.1500 38,636 -0.02(-11.76%)
Aug 24, 2015 0.1750 0.1750 0.1700 0.1700 10,000 -0.01(-5.56%)
Aug 21, 2015 0.1800 0.1800 0.1800 0.1800 400 +0.01(+5.88%)
Aug 20, 2015 0.1700 0.1700 0.1700 0.1700 11,818 -0.00(-0.06%)
Aug 19, 2015 0.1800 0.1800 0.1701 0.1701 5,530 -0.02(-12.77%)
Aug 18, 2015 0.1702 0.1950 0.1702 0.1950 1,100 +0.00(+0.00%)
Aug 17, 2015 0.1920 0.2200 0.1501 0.1950 34,219 -0.01(-4.88%)
Aug 12, 2015 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Aug 11, 2015 0.1900 0.2050 0.1900 0.2000 17,000 +0.02(+11.11%)
Aug 10, 2015 0.1900 0.1900 0.1701 0.1800 70,472 -0.01(-2.70%)
Aug 07, 2015 0.1901 0.2100 0.1700 0.1850 120,682 -0.01(-2.68%)
Aug 06, 2015 0.1900 0.2300 0.1900 0.1901 25,000 +0.00(+1.39%)
Aug 05, 2015 0.1875 0.1900 0.1875 0.1875 31,200 -0.00(-1.32%)
Aug 04, 2015 0.1900 0.1900 0.1850 0.1900 11,000 +0.01(+2.70%)
Aug 03, 2015 0.1850 0.1850 0.1850 0.1850 4,200 +0.01(+2.78%)
Jul 31, 2015 0.1800 0.1800 0.1800 0.1800 4,000 -0.01(-5.26%)
Jul 30, 2015 0.1800 0.1900 0.1800 0.1900 5,388 +0.01(+5.56%)
Jul 29, 2015 0.1771 0.1835 0.1771 0.1800 10,874 -0.01(-5.26%)
Jul 28, 2015 0.1771 0.1900 0.1771 0.1900 2,000 +0.00(+0.00%)
Jul 24, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 23, 2015 0.1771 0.2000 0.1771 0.1900 10,673 +0.00(+0.00%)
Jul 22, 2015 0.2000 0.2000 0.1661 0.1900 103,725 -0.01(-2.56%)
Jul 21, 2015 0.2030 0.2099 0.1900 0.1950 50,963 -0.01(-3.51%)
Jul 20, 2015 0.2016 0.2299 0.2016 0.2021 34,394 -0.01(-6.00%)
Jul 17, 2015 0.2399 0.2399 0.2107 0.2150 41,740 -0.02(-10.42%)
Jul 16, 2015 0.2440 0.2440 0.2302 0.2400 33,998 -0.00(-2.00%)
Jul 15, 2015 0.2490 0.2490 0.2301 0.2449 191,193 +0.01(+4.21%)
Jul 14, 2015 0.2850 0.2850 0.2100 0.2350 122,661 +0.00(+2.17%)
Jul 13, 2015 0.2260 0.2300 0.2100 0.2300 32,700 +0.00(+0.00%)
Jul 10, 2015 0.2300 0.2300 0.2150 0.2300 14,710 +0.00(+0.00%)
Jul 09, 2015 0.2300 0.2300 0.2300 0.2300 9,650 +0.00(+0.00%)
Jul 08, 2015 0.2200 0.2300 0.2001 0.2300 9,460 +0.01(+4.55%)
Jul 07, 2015 0.2200 0.2200 0.2200 0.2200 6,500 -0.00(-0.45%)
Jul 06, 2015 0.2400 0.2400 0.2200 0.2210 13,200 -0.03(-10.71%)
Jul 02, 2015 0.2475 0.2475 0.2475 0 -0.00(-1.00%)
Jul 01, 2015 0.2300 0.2500 0.2300 0.2500 14,300 +0.00(+0.40%)
Jun 30, 2015 0.2299 0.2490 0.2250 0.2490 44,050 -0.00(-0.36%)
Jun 29, 2015 0.2500 0.2500 0.2200 0.2499 33,559 -0.00(-0.04%)
Jun 26, 2015 0.2300 0.2500 0.2201 0.2500 29,070 +0.01(+2.46%)
Jun 25, 2015 0.2251 0.2450 0.2001 0.2440 72,231 -0.01(-2.40%)
Jun 24, 2015 0.2500 0.2500 0.2251 0.2500 19,500 +0.03(+13.58%)
Jun 23, 2015 0.2201 0.2201 0.2201 0.2201 158 -0.02(-8.29%)
Jun 22, 2015 0.2300 0.2400 0.2299 0.2400 30,700 +0.01(+4.03%)
Jun 19, 2015 0.2309 0.2499 0.2307 0.2307 44,500 -0.02(-7.68%)
Jun 18, 2015 0.2700 0.2700 0.2309 0.2499 24,500 -0.01(-3.88%)
Jun 17, 2015 0.2550 0.2600 0.2550 0.2600 12,500 +0.01(+4.00%)
Jun 16, 2015 0.2500 0.2500 0.2500 0.2500 23,365 +0.00(+0.20%)
Jun 15, 2015 0.2151 0.2600 0.2112 0.2495 81,465 -0.04(-13.97%)
Jun 12, 2015 0.2700 0.2900 0.2301 0.2900 45,880 +0.02(+7.41%)
Jun 11, 2015 0.2700 0.2700 0.2700 0.2700 5,000 -0.01(-3.57%)
Jun 10, 2015 0.2800 0.2800 0.2750 0.2800 21,620 -0.00(-1.75%)
Jun 09, 2015 0.2850 0.2850 0.2750 0.2850 3,750 +0.00(+0.00%)
Jun 08, 2015 0.2850 0.2925 0.2850 0.2850 11,500 -0.01(-1.72%)
Jun 05, 2015 0.2751 0.2900 0.2751 0.2900 1,500 +0.03(+11.50%)
Jun 04, 2015 0.2601 0.2601 0.2601 0.2601 5,000 -0.04(-13.30%)
Jun 03, 2015 0.2750 0.3000 0.2750 0.3000 136,500 +0.03(+11.11%)
Jun 02, 2015 0.2800 0.2800 0.2700 0.2700 3,000 +0.01(+1.89%)
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.