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 (%)
Sep 30, 2015 0.2775 0.2775 0.2659 0.2659 1,500 +0.00(+0.00%)
Sep 29, 2015 0.2651 0.2897 0.2500 0.2659 24,550 -0.03(-11.34%)
Sep 28, 2015 0.3000 0.3000 0.2939 0.2999 6,420 -0.03(-10.42%)
Sep 25, 2015 0.3390 0.3390 0.3051 0.3348 4,500 +0.01(+1.61%)
Sep 24, 2015 0.3595 0.3596 0.3000 0.3295 38,405 +0.02(+8.14%)
Sep 23, 2015 0.3500 0.3600 0.2650 0.3047 60,871 -0.04(-11.68%)
Sep 22, 2015 0.3350 0.3650 0.3350 0.3450 58,000 +0.01(+2.99%)
Sep 21, 2015 0.3250 0.3350 0.3250 0.3350 6,000 +0.00(+0.00%)
Sep 18, 2015 0.3310 0.3450 0.3250 0.3350 81,849 +0.00(+0.00%)
Sep 17, 2015 0.3300 0.3500 0.3300 0.3350 34,000 +0.01(+1.52%)
Sep 16, 2015 0.3300 0.3600 0.3100 0.3300 260,115 +0.03(+8.20%)
Sep 15, 2015 0.2800 0.3500 0.2691 0.3050 661,783 +0.02(+5.17%)
Sep 14, 2015 0.1000 0.2900 0.1000 0.2900 1,800 +0.00(+0.00%)
Sep 11, 2015 0.2600 0.2900 0.2550 0.2900 16,710 +0.01(+1.75%)
Sep 09, 2015 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Sep 08, 2015 0.2900 0.2900 0.2676 0.2850 42,450 +0.01(+5.56%)
Sep 04, 2015 0.2700 0.2700 0.2700 0 +0.04(+14.89%)
Sep 03, 2015 0.2350 0.2400 0.2350 0.2350 20,200 -0.01(-5.05%)
Sep 02, 2015 0.2450 0.2500 0.2350 0.2475 16,579 +0.00(+0.98%)
Sep 01, 2015 0.2750 0.2800 0.2451 0.2451 31,193 +0.01(+3.68%)
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%)
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.