Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mobiquity Technologies Inc (OP: MOBQ )

1.030 +0.030 (+3.00%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 1, 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 (%)
May 01, 2024 1.040 1.090 0.9500 1.030 30,895 +0.03(+3.00%)
Apr 30, 2024 0.8100 1.000 0.8100 1.000 9,342 +0.18(+21.95%)
Apr 29, 2024 0.7770 0.8500 0.7770 0.8200 12,916 +0.00(+0.00%)
Apr 26, 2024 0.7316 0.8350 0.7316 0.8200 5,218 +0.02(+2.50%)
Apr 25, 2024 0.7342 0.8000 0.7000 0.8000 14,144 +0.03(+4.37%)
Apr 24, 2024 0.7985 0.8499 0.7000 0.7665 13,350 -0.13(-14.82%)
Apr 23, 2024 0.7550 0.8999 0.7500 0.8999 13,014 +0.02(+2.26%)
Apr 22, 2024 0.7000 0.9300 0.6500 0.8800 18,020 +0.18(+25.71%)
Apr 19, 2024 0.7400 0.7400 0.6700 0.7000 10,369 -0.01(-2.03%)
Apr 18, 2024 0.7230 0.7230 0.6800 0.7145 2,310 -0.01(-0.76%)
Apr 17, 2024 0.7200 0.7200 0.7200 0.7200 1,406 +0.00(+0.00%)
Apr 16, 2024 0.6500 0.7351 0.6350 0.7200 16,344 +0.02(+2.89%)
Apr 15, 2024 0.6604 0.7000 0.6604 0.6998 11,156 +0.00(+0.03%)
Apr 12, 2024 0.5901 0.7250 0.5200 0.6996 35,010 +0.03(+3.80%)
Apr 11, 2024 0.7650 0.7650 0.6050 0.6740 37,871 -0.06(-7.67%)
Apr 10, 2024 0.7575 0.8000 0.7200 0.7300 4,714 -0.09(-11.52%)
Apr 09, 2024 0.8066 0.8500 0.7913 0.8250 36,715 -0.08(-9.33%)
Apr 08, 2024 0.8800 0.9100 0.8025 0.9099 6,351 +0.07(+8.32%)
Apr 05, 2024 0.6957 0.9300 0.6300 0.8400 10,877 +0.11(+15.10%)
Apr 04, 2024 0.8200 0.9700 0.6300 0.7298 29,521 -0.09(-11.00%)
Apr 03, 2024 0.8398 0.8398 0.6400 0.8200 14,721 -0.01(-1.20%)
Apr 02, 2024 0.8500 0.8600 0.7375 0.8300 14,838 -0.02(-2.35%)
Apr 01, 2024 1.013 1.015 0.8500 0.8500 30,135 -0.19(-18.27%)
Mar 28, 2024 1.077 1.090 0.8750 1.040 20,516 -0.05(-4.59%)
Mar 27, 2024 1.063 1.090 1.000 1.090 6,374 -0.02(-1.80%)
Mar 26, 2024 1.100 1.130 1.000 1.110 16,771 +0.01(+0.91%)
Mar 25, 2024 1.030 1.100 0.9900 1.100 30,456 +0.07(+6.80%)
Mar 22, 2024 0.9200 1.045 0.9200 1.030 46,260 +0.04(+3.78%)
Mar 21, 2024 0.8900 0.9950 0.8900 0.9925 21,383 +0.03(+3.39%)
Mar 20, 2024 0.9600 1.000 0.8800 0.9600 5,035 -0.04(-4.00%)
Mar 19, 2024 1.100 1.100 0.8900 1.000 9,256 +0.02(+2.04%)
Mar 18, 2024 1.090 1.090 0.9000 0.9800 33,435 -0.11(-10.09%)
Mar 15, 2024 1.153 1.153 1.000 1.090 82,728 -0.07(-6.03%)
Mar 14, 2024 1.070 1.248 1.010 1.160 86,201 +0.07(+6.42%)
Mar 13, 2024 0.8880 1.100 0.8300 1.090 46,058 +0.09(+9.00%)
Mar 12, 2024 0.7780 1.045 0.7500 1.000 138,242 +0.20(+25.00%)
Mar 11, 2024 0.7300 0.8000 0.7002 0.8000 27,223 +0.00(+0.00%)
Mar 08, 2024 0.6016 0.8000 0.6016 0.8000 52,405 +0.10(+14.29%)
Mar 07, 2024 0.6720 0.7000 0.6200 0.7000 34,206 -0.03(-3.45%)
Mar 06, 2024 0.6300 0.7250 0.6000 0.7250 14,415 +0.05(+8.21%)
Mar 05, 2024 0.6750 0.7036 0.6000 0.6700 6,040 -0.10(-12.71%)
Mar 04, 2024 0.7800 0.8100 0.6500 0.7676 15,932 -0.05(-5.75%)
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.