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

Mobiquity Technologies Inc (OP: MOBQ )

1.000 -0.070 (-6.54%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 3, 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%)
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.