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 30, 2014 0.4700 0.5500 0.4600 0.5500 7,800 +0.04(+7.84%)
Apr 29, 2014 0.4900 0.5200 0.4900 0.5100 8,000 -0.01(-1.92%)
Apr 28, 2014 0.5200 0.5200 0.5200 0.5200 500 -0.02(-3.70%)
Apr 25, 2014 0.4501 0.5400 0.4501 0.5400 17,715 +0.00(+0.00%)
Apr 24, 2014 0.5400 0.5400 0.5400 0.5400 250 -0.05(-8.47%)
Apr 23, 2014 0.5800 0.5900 0.5400 0.5900 31,300 +0.14(+31.11%)
Apr 22, 2014 0.4500 0.4500 0.4200 0.4500 18,217 -0.11(-19.63%)
Apr 21, 2014 0.4470 0.5599 0.4470 0.5599 350 +0.01(+1.82%)
Apr 17, 2014 0.5499 0.5499 0.5499 0 -0.03(-5.17%)
Apr 16, 2014 0.5799 0.5799 0.5799 0.5799 500 +0.00(+0.00%)
Apr 15, 2014 0.4472 0.5799 0.4472 0.5799 1,650 -0.00(-0.02%)
Apr 14, 2014 0.5900 0.5900 0.4511 0.5800 1,350 +0.00(+0.00%)
Apr 11, 2014 0.4900 0.5800 0.4700 0.5800 0 +0.08(+16.00%)
Apr 10, 2014 0.5000 0.5000 0.5000 0.5000 2,700 +0.00(+0.00%)
Apr 09, 2014 0.5800 0.5800 0.5000 0.5000 4,500 +0.00(+0.00%)
Apr 08, 2014 0.4601 0.5900 0.4601 0.5000 7,500 -0.10(-16.67%)
Apr 04, 2014 0.6000 0.6000 0.6000 0 +0.02(+3.47%)
Apr 03, 2014 0.5177 0.5799 0.5151 0.5799 4,500 -0.00(-0.02%)
Apr 02, 2014 0.5900 0.6000 0.5500 0.5800 26,750 -0.01(-1.69%)
Apr 01, 2014 0.4450 0.5900 0.4450 0.5900 51,490 +0.10(+20.41%)
Mar 31, 2014 0.5500 0.5700 0.4400 0.4900 148,580 -0.06(-10.91%)
Mar 28, 2014 0.4900 0.5500 0.4900 0.5500 0 +0.06(+12.24%)
Mar 27, 2014 0.5600 0.5800 0.4020 0.4900 140,856 -0.10(-16.95%)
Mar 26, 2014 0.5499 0.6200 0.5499 0.5900 86,300 +0.04(+7.25%)
Mar 25, 2014 0.6599 0.6599 0.5501 0.5501 39,000 -0.05(-8.30%)
Mar 24, 2014 0.5508 0.5999 0.5508 0.5999 11,611 -0.02(-3.23%)
Mar 21, 2014 0.6800 0.6800 0.5900 0.6199 0 -0.02(-3.14%)
Mar 20, 2014 0.6800 0.6800 0.6001 0.6400 4,300 -0.04(-5.87%)
Mar 19, 2014 0.6800 0.6800 0.5801 0.6799 81,500 -0.00(-0.01%)
Mar 18, 2014 0.6500 0.6800 0.6400 0.6800 14,350 +0.03(+4.62%)
Mar 17, 2014 0.6100 0.7000 0.6100 0.6500 64,670 +0.07(+12.07%)
Mar 14, 2014 0.5500 0.7000 0.5200 0.5800 0 -0.12(-17.14%)
Mar 13, 2014 0.7500 0.7500 0.5540 0.7000 103,048 -0.05(-6.67%)
Mar 12, 2014 0.7000 0.7500 0.7000 0.7500 11,470 +0.00(+0.00%)
Mar 11, 2014 0.6900 0.7500 0.6700 0.7500 21,634 +0.01(+1.35%)
Mar 10, 2014 0.7400 0.7500 0.7400 0.7400 19,010 +0.01(+1.37%)
Mar 07, 2014 0.6700 0.7400 0.6700 0.7300 0 +0.06(+8.96%)
Mar 06, 2014 0.7000 0.7300 0.6700 0.6700 48,374 -0.05(-6.94%)
Mar 05, 2014 0.6500 0.7200 0.6500 0.7200 32,615 +0.02(+2.86%)
Mar 04, 2014 0.6872 0.7000 0.6600 0.7000 31,876 +0.05(+7.69%)
Mar 03, 2014 0.5900 0.6745 0.5900 0.6500 60,149 +0.06(+10.17%)
Feb 28, 2014 0.5502 0.5900 0.5500 0.5900 0 -0.01(-1.67%)
Feb 27, 2014 0.5800 0.6000 0.5800 0.6000 20,000 +0.00(+0.00%)
Feb 26, 2014 0.5700 0.6000 0.5700 0.6000 10,500 +0.00(+0.00%)
Feb 25, 2014 0.5800 0.6000 0.5800 0.6000 5,000 +0.02(+3.45%)
Feb 24, 2014 0.5500 0.6000 0.5450 0.5800 38,183 -0.02(-3.33%)
Feb 21, 2014 0.6000 0.6000 0.5500 0.6000 0 +0.04(+7.12%)
Feb 20, 2014 0.5800 0.5999 0.5601 0.5601 9,250 -0.02(-3.43%)
Feb 19, 2014 0.5475 0.6000 0.5450 0.5800 18,656 +0.00(+0.00%)
Feb 18, 2014 0.5500 0.6200 0.5500 0.5800 61,250 -0.05(-7.94%)
Feb 14, 2014 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Feb 13, 2014 0.6300 0.7799 0.6300 0.6300 4,000 +0.00(+0.00%)
Feb 12, 2014 0.6500 0.6500 0.6300 0.6300 5,500 -0.01(-0.79%)
Feb 11, 2014 0.5900 0.6400 0.5900 0.6350 29,020 +0.04(+5.83%)
Feb 10, 2014 0.5800 0.6000 0.5800 0.6000 60,750 +0.01(+1.69%)
Feb 07, 2014 0.5450 0.6000 0.5450 0.5900 0 +0.05(+9.26%)
Feb 06, 2014 0.5300 0.5450 0.5200 0.5400 20,291 +0.01(+1.89%)
Feb 05, 2014 0.5290 0.6000 0.5200 0.5300 89,445 +0.00(+0.19%)
Feb 04, 2014 0.4890 0.5500 0.4850 0.5290 166,381 +0.04(+7.96%)
Feb 03, 2014 0.4640 0.4900 0.4300 0.4900 118,690 +0.02(+3.81%)
Jan 31, 2014 0.4800 0.4800 0.4400 0.4720 0 +0.02(+4.89%)
Jan 30, 2014 0.4400 0.5000 0.4111 0.4500 41,350 -0.02(-4.86%)
Jan 29, 2014 0.4400 0.4790 0.4400 0.4730 35,333 +0.02(+5.11%)
Jan 28, 2014 0.4500 0.4790 0.4400 0.4500 47,633 -0.04(-7.79%)
Jan 27, 2014 0.4600 0.4880 0.4500 0.4880 47,250 +0.01(+2.74%)
Jan 24, 2014 0.4300 0.4880 0.4200 0.4750 0 -0.01(-2.64%)
Jan 23, 2014 0.4400 0.4880 0.4111 0.4879 36,750 +0.03(+6.07%)
Jan 22, 2014 0.4300 0.4600 0.4101 0.4600 9,600 +0.00(+0.00%)
Jan 21, 2014 0.4648 0.4700 0.4300 0.4600 36,500 -0.00(-1.01%)
Jan 17, 2014 0.4647 0.4647 0.4647 0 +0.01(+1.71%)
Jan 16, 2014 0.4100 0.4650 0.4100 0.4569 18,400 +0.05(+11.44%)
Jan 15, 2014 0.4200 0.4470 0.4100 0.4100 19,800 -0.04(-8.89%)
Jan 14, 2014 0.4300 0.4500 0.4200 0.4500 25,000 +0.00(+0.00%)
Jan 13, 2014 0.4500 0.4660 0.4100 0.4500 5,500 -0.01(-1.10%)
Jan 10, 2014 0.4300 0.4749 0.4000 0.4550 28,499 -0.01(-2.13%)
Jan 09, 2014 0.4300 0.4699 0.4000 0.4649 49,645 +0.03(+8.12%)
Jan 08, 2014 0.4501 0.4998 0.4000 0.4300 67,600 -0.02(-4.47%)
Jan 07, 2014 0.4800 0.5200 0.4501 0.4501 45,750 +0.01(+2.30%)
Jan 06, 2014 0.4307 0.4799 0.4307 0.4400 51,849 -0.04(-8.33%)
Jan 03, 2014 0.4800 0.5000 0.4500 0.4800 0 +0.02(+4.35%)
Jan 02, 2014 0.5000 0.5300 0.4200 0.4600 193,495 -0.01(-2.13%)
Dec 31, 2013 0.4700 0.4700 0.4700 0 -0.01(-1.05%)
Dec 30, 2013 0.4400 0.4900 0.4200 0.4750 118,200 +0.02(+5.56%)
Dec 27, 2013 0.4500 0.4500 0.4499 0.4500 30,801 -0.03(-6.23%)
Dec 26, 2013 0.4540 0.4888 0.4300 0.4799 9,110 -0.01(-2.06%)
Dec 24, 2013 0.4500 0.5250 0.4500 0.4900 226,284 +0.04(+8.89%)
Dec 23, 2013 0.4500 0.4500 0.4500 0.4500 6,000 +0.00(+0.00%)
Dec 20, 2013 0.4500 0.4500 0.4471 0.4500 0 +0.00(+0.00%)
Dec 19, 2013 0.4500 0.4500 0.4500 0.4500 19,000 -0.00(-0.88%)
Dec 18, 2013 0.4500 0.4540 0.4210 0.4540 150,400 +0.00(+0.89%)
Dec 17, 2013 0.4500 0.4500 0.4500 0.4500 15,000 +0.00(+0.00%)
Dec 16, 2013 0.4500 0.4500 0.4500 0.4500 5,400 +0.00(+0.00%)
Dec 13, 2013 0.4200 0.4540 0.4200 0.4500 0 +0.02(+4.65%)
Dec 12, 2013 0.3800 0.4300 0.3800 0.4300 192,940 +0.03(+7.50%)
Dec 11, 2013 0.4100 0.4100 0.3800 0.4000 118,465 +0.00(+0.76%)
Dec 10, 2013 0.3999 0.4100 0.3970 0.3970 45,900 -0.00(-0.73%)
Dec 09, 2013 0.4300 0.4600 0.3800 0.3999 49,650 -0.04(-9.11%)
Dec 06, 2013 0.4200 0.4400 0.4100 0.4400 29,950 +0.01(+2.33%)
Dec 05, 2013 0.5000 0.5000 0.4067 0.4300 14,400 -0.02(-4.44%)
Dec 04, 2013 0.4151 0.4700 0.4100 0.4500 31,857 +0.01(+2.51%)
Dec 03, 2013 0.4150 0.4800 0.4000 0.4390 84,010 +0.02(+4.52%)
Dec 02, 2013 0.4600 0.4800 0.4100 0.4200 81,600 -0.02(-4.55%)
Nov 29, 2013 0.4200 0.4400 0.3800 0.4400 26,000 -0.03(-6.38%)
Nov 27, 2013 0.3910 0.4700 0.3910 0.4700 82,922 +0.05(+11.90%)
Nov 26, 2013 0.3700 0.4300 0.3700 0.4200 80,476 +0.04(+10.53%)
Nov 25, 2013 0.3800 0.3900 0.3700 0.3800 47,000 -0.01(-2.56%)
Nov 22, 2013 0.3900 0.3900 0.3900 0.3900 10,000 -0.01(-2.50%)
Nov 21, 2013 0.3550 0.4000 0.3550 0.4000 56,685 +0.05(+14.29%)
Nov 20, 2013 0.3700 0.3700 0.3500 0.3500 53,462 -0.03(-7.89%)
Nov 19, 2013 0.3800 0.3800 0.3600 0.3800 68,150 +0.00(+0.00%)
Nov 18, 2013 0.3500 0.3800 0.3500 0.3800 150,000 +0.03(+8.57%)
Nov 15, 2013 0.3900 0.4300 0.3400 0.3500 442,141 -0.05(-12.50%)
Nov 14, 2013 0.3900 0.4000 0.3900 0.4000 3,750 +0.00(+0.00%)
Nov 12, 2013 0.4300 0.4350 0.4000 0.4000 188,867 -0.03(-8.05%)
Nov 11, 2013 0.4200 0.4500 0.3801 0.4350 60,000 +0.01(+1.16%)
Nov 08, 2013 0.4000 0.4500 0.4000 0.4300 142,900 +0.03(+7.50%)
Nov 07, 2013 0.4100 0.4100 0.4000 0.4000 22,850 -0.01(-2.44%)
Nov 06, 2013 0.4200 0.4200 0.4000 0.4100 10,250 +0.01(+2.50%)
Nov 05, 2013 0.3650 0.4000 0.3650 0.4000 3,379 +0.00(+0.00%)
Nov 04, 2013 0.3850 0.4200 0.3800 0.4000 54,469 -0.03(-6.98%)
Nov 01, 2013 0.4000 0.4350 0.3810 0.4300 10,250 -0.01(-1.15%)
Oct 31, 2013 0.3950 0.4500 0.3600 0.4350 128,442 +0.04(+10.13%)
Oct 30, 2013 0.4000 0.4000 0.3700 0.3950 29,150 -0.01(-1.25%)
Oct 29, 2013 0.4000 0.4000 0.3700 0.4000 15,363 -0.02(-4.76%)
Oct 28, 2013 0.4000 0.4200 0.4000 0.4200 31,600 -0.02(-5.41%)
Oct 25, 2013 0.4300 0.4440 0.4000 0.4440 20,450 +0.00(+0.00%)
Oct 23, 2013 0.4440 0.4440 0.4440 0 +0.00(+0.91%)
Oct 22, 2013 0.4200 0.4400 0.4200 0.4400 2,750 +0.03(+7.32%)
Oct 21, 2013 0.4000 0.4300 0.3600 0.4100 40,850 -0.01(-2.38%)
Oct 18, 2013 0.4200 0.4200 0.4200 0.4200 500 -0.01(-2.33%)
Oct 17, 2013 0.4000 0.4300 0.4000 0.4300 5,250 +0.01(+2.38%)
Oct 16, 2013 0.4300 0.4300 0.4000 0.4200 3,250 +0.02(+5.00%)
Oct 15, 2013 0.4450 0.4450 0.4000 0.4000 19,750 -0.05(-11.11%)
Oct 11, 2013 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Oct 10, 2013 0.4200 0.4700 0.3500 0.4700 89,500 +0.09(+23.68%)
Oct 09, 2013 0.3650 0.4290 0.3650 0.3800 122,577 +0.01(+2.70%)
Oct 08, 2013 0.3850 0.3950 0.3700 0.3700 8,350 -0.03(-7.50%)
Oct 04, 2013 0.4000 0.4000 0.4000 0 +0.08(+23.08%)
Oct 03, 2013 0.3600 0.3600 0.3250 0.3250 49,977 -0.08(-18.75%)
Oct 02, 2013 0.4000 0.4000 0.4000 0.4000 6,250 +0.05(+14.29%)
Oct 01, 2013 0.4000 0.4000 0.3500 0.3500 2,500 -0.04(-9.09%)
Sep 27, 2013 0.4290 0.4290 0.3700 0.3850 37,000 -0.02(-3.75%)
Sep 26, 2013 0.4000 0.4000 0.3900 0.4000 7,640 -0.01(-3.61%)
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.