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, 2020 0.0180 0.0180 0.0179 0.0179 35,000 -0.00(-0.56%)
Aug 28, 2020 0.0165 0.0202 0.0165 0.0180 304,300 +0.00(+2.86%)
Aug 27, 2020 0.0180 0.0180 0.0163 0.0175 148,267 -0.00(-4.37%)
Aug 26, 2020 0.0183 0.0183 0.0183 0.0183 500 +0.00(+1.67%)
Aug 25, 2020 0.0204 0.0204 0.0180 0.0180 78,311 +0.00(+2.86%)
Aug 24, 2020 0.0207 0.0230 0.0175 0.0175 702,950 -0.00(-10.26%)
Aug 21, 2020 0.0200 0.0223 0.0195 0.0195 1,013,500 +0.00(+11.43%)
Aug 20, 2020 0.0180 0.0180 0.0175 0.0175 525,802 -0.00(-2.78%)
Aug 19, 2020 0.0210 0.0210 0.0180 0.0180 212,281 +0.00(+0.00%)
Aug 18, 2020 0.0210 0.0218 0.0180 0.0180 305,519 +0.00(+0.00%)
Aug 17, 2020 0.0218 0.0218 0.0180 0.0180 318,739 -0.00(-6.74%)
Aug 14, 2020 0.0200 0.0205 0.0175 0.0193 466,500 -0.00(-3.50%)
Aug 13, 2020 0.0194 0.0218 0.0191 0.0200 243,500 +0.00(+13.64%)
Aug 12, 2020 0.0186 0.0200 0.0175 0.0176 131,000 -0.00(-4.86%)
Aug 11, 2020 0.0210 0.0210 0.0175 0.0185 296,200 +0.00(+0.00%)
Aug 10, 2020 0.0151 0.0230 0.0151 0.0185 225,000 -0.00(-5.13%)
Aug 07, 2020 0.0204 0.0248 0.0195 0.0195 508,900 -0.00(-4.41%)
Aug 06, 2020 0.0220 0.0220 0.0151 0.0204 541,508 -0.00(-11.30%)
Aug 05, 2020 0.0209 0.0230 0.0195 0.0230 732,976 +0.00(+21.05%)
Aug 04, 2020 0.0185 0.0249 0.0185 0.0190 251,151 +0.00(+5.56%)
Aug 03, 2020 0.0203 0.0203 0.0180 0.0180 210,200 -0.00(-14.29%)
Jul 31, 2020 0.0220 0.0235 0.0185 0.0210 347,700 -0.00(-0.47%)
Jul 30, 2020 0.0200 0.0211 0.0181 0.0211 211,300 +0.00(+5.50%)
Jul 29, 2020 0.0218 0.0222 0.0185 0.0200 866,701 -0.00(-13.42%)
Jul 28, 2020 0.0253 0.0253 0.0215 0.0231 165,099 -0.00(-8.70%)
Jul 27, 2020 0.0250 0.0275 0.0212 0.0253 487,557 +0.00(+1.20%)
Jul 24, 2020 0.0259 0.0265 0.0206 0.0250 522,600 -0.00(-5.66%)
Jul 23, 2020 0.0240 0.0299 0.0236 0.0265 995,998 +0.00(+10.42%)
Jul 22, 2020 0.0300 0.0300 0.0206 0.0240 608,267 -0.00(-14.29%)
Jul 21, 2020 0.0278 0.0300 0.0250 0.0280 428,351 +0.00(+0.72%)
Jul 20, 2020 0.0290 0.0300 0.0260 0.0278 428,819 -0.00(-4.79%)
Jul 17, 2020 0.0276 0.0292 0.0276 0.0292 6,900 -0.00(-2.67%)
Jul 16, 2020 0.0277 0.0300 0.0255 0.0300 123,980 +0.00(+5.26%)
Jul 15, 2020 0.0340 0.0340 0.0241 0.0285 417,618 -0.00(-2.06%)
Jul 14, 2020 0.0360 0.0370 0.0276 0.0291 1,302,415 -0.01(-18.03%)
Jul 13, 2020 0.0271 0.0355 0.0265 0.0355 709,915 +0.01(+39.22%)
Jul 10, 2020 0.0290 0.0290 0.0250 0.0255 454,000 -0.00(-8.27%)
Jul 09, 2020 0.0246 0.0331 0.0233 0.0278 1,069,128 +0.00(+18.30%)
Jul 08, 2020 0.0201 0.0279 0.0200 0.0235 2,364,888 +0.00(+23.68%)
Jul 07, 2020 0.0190 0.0190 0.0185 0.0190 119,645 +0.00(+4.40%)
Jul 06, 2020 0.0200 0.0220 0.0180 0.0182 173,858 -0.00(-20.87%)
Jul 02, 2020 0.0201 0.0244 0.0200 0.0230 249,900 +0.00(+3.14%)
Jul 01, 2020 0.0210 0.0223 0.0201 0.0223 227,500 -0.00(-6.30%)
Jun 30, 2020 0.0238 0.0238 0.0238 0.0238 4,000 +0.00(+19.00%)
Jun 29, 2020 0.0201 0.0215 0.0200 0.0200 608,987 -0.00(-9.09%)
Jun 26, 2020 0.0211 0.0220 0.0201 0.0220 494,600 -0.00(-3.93%)
Jun 25, 2020 0.0220 0.0235 0.0202 0.0229 500,372 +0.00(+4.09%)
Jun 24, 2020 0.0206 0.0220 0.0200 0.0220 522,288 +0.00(+9.45%)
Jun 23, 2020 0.0225 0.0225 0.0200 0.0201 371,686 -0.00(-0.99%)
Jun 22, 2020 0.0228 0.0230 0.0201 0.0203 625,862 -0.00(-10.96%)
Jun 19, 2020 0.0219 0.0230 0.0210 0.0228 253,700 +0.00(+8.57%)
Jun 18, 2020 0.0221 0.0221 0.0205 0.0210 460,647 +0.00(+0.00%)
Jun 17, 2020 0.0221 0.0250 0.0210 0.0210 716,566 -0.00(-12.86%)
Jun 16, 2020 0.0270 0.0270 0.0221 0.0241 413,965 +0.00(+14.76%)
Jun 15, 2020 0.0240 0.0289 0.0205 0.0210 358,568 -0.01(-27.34%)
Jun 12, 2020 0.0250 0.0300 0.0206 0.0289 310,800 +0.01(+22.46%)
Jun 11, 2020 0.0219 0.0360 0.0215 0.0236 1,176,916 +0.00(+7.76%)
Jun 10, 2020 0.0205 0.0219 0.0200 0.0219 304,419 +0.00(+4.29%)
Jun 09, 2020 0.0200 0.0230 0.0200 0.0210 69,760 +0.00(+5.00%)
Jun 08, 2020 0.0225 0.0225 0.0200 0.0200 610,358 -0.00(-9.09%)
Jun 05, 2020 0.0200 0.0229 0.0200 0.0220 354,800 -0.00(-2.22%)
Jun 04, 2020 0.0220 0.0230 0.0200 0.0225 1,027,715 -0.00(-2.17%)
Jun 03, 2020 0.0205 0.0250 0.0205 0.0230 219,363 -0.00(-8.00%)
Jun 02, 2020 0.0243 0.0278 0.0207 0.0250 18,000 +0.00(+0.00%)
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.