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, 2018 0.0250 0.0400 0.0250 0.0350 139,677 +0.00(+16.47%)
Apr 26, 2018 0.0301 0.0301 0.0301 0 -0.00(-14.14%)
Apr 25, 2018 0.0350 0.0350 0.0350 0.0350 21,645 -0.00(-12.50%)
Apr 24, 2018 0.0360 0.0400 0.0285 0.0400 92,000 +0.00(+11.11%)
Apr 20, 2018 0.0360 0.0360 0.0360 0 -0.00(-5.26%)
Apr 18, 2018 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Apr 17, 2018 0.0382 0.0382 0.0380 0.0380 25,000 -0.00(-5.00%)
Apr 16, 2018 0.0415 0.0435 0.0400 0.0400 54,995 +0.00(+5.26%)
Apr 13, 2018 0.0350 0.0400 0.0350 0.0380 97,584 -0.00(-9.52%)
Apr 11, 2018 0.0420 0.0420 0.0420 0 -0.00(-2.55%)
Apr 10, 2018 0.0431 0.0431 0.0431 0.0431 18,000 +0.00(+0.23%)
Apr 09, 2018 0.0500 0.0500 0.0430 0.0430 142,600 +0.00(+7.50%)
Apr 06, 2018 0.0499 0.0500 0.0400 0.0400 55,000 -0.01(-19.84%)
Apr 05, 2018 0.0452 0.0499 0.0452 0.0499 50,010 +0.01(+18.25%)
Apr 04, 2018 0.0422 0.0422 0.0422 0.0422 35,000 +0.00(+0.00%)
Apr 02, 2018 0.0422 0.0422 0.0422 0 -0.00(-4.09%)
Mar 29, 2018 0.0440 0.0440 0.0440 0 -0.00(-4.35%)
Mar 28, 2018 0.0300 0.0460 0.0290 0.0460 156,203 +0.02(+53.33%)
Mar 27, 2018 0.0295 0.0300 0.0295 0.0300 86,125 +0.00(+0.33%)
Mar 26, 2018 0.0300 0.0300 0.0250 0.0299 100,000 -0.01(-25.25%)
Mar 23, 2018 0.0300 0.0400 0.0240 0.0400 120,600 -0.00(-4.76%)
Mar 21, 2018 0.0420 0.0420 0.0420 0 +0.01(+40.00%)
Mar 20, 2018 0.0370 0.0370 0.0300 0.0300 103,000 -0.01(-25.00%)
Mar 19, 2018 0.0400 0.0400 0.0400 0.0400 28,500 -0.00(-11.11%)
Mar 16, 2018 0.0300 0.0450 0.0300 0.0450 189,396 +0.01(+50.00%)
Mar 15, 2018 0.0170 0.0300 0.0170 0.0300 101,165 +0.01(+76.47%)
Mar 14, 2018 0.0240 0.0250 0.0170 0.0170 40,000 -0.01(-26.72%)
Mar 09, 2018 0.0232 0.0232 0.0232 0 -0.00(-0.43%)
Mar 08, 2018 0.0262 0.0262 0.0233 0.0233 2,500 -0.01(-20.75%)
Mar 02, 2018 0.0294 0.0294 0.0294 0 +0.01(+44.83%)
Feb 28, 2018 0.0203 0.0203 0.0203 0 +0.00(+1.00%)
Feb 27, 2018 0.0201 0.0201 0.0201 0.0201 1,000 +0.00(+5.24%)
Feb 26, 2018 0.0191 0.0191 0.0191 0.0191 21,000 -0.01(-36.33%)
Feb 23, 2018 0.0278 0.0300 0.0165 0.0300 223,000 +0.00(+0.00%)
Feb 22, 2018 0.0300 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Feb 21, 2018 0.0255 0.0300 0.0255 0.0300 3,100 +0.00(+0.00%)
Feb 20, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Feb 15, 2018 0.0300 0.0300 0.0300 0 -0.00(-2.60%)
Feb 12, 2018 0.0308 0.0308 0.0308 0 +0.00(+10.00%)
Feb 09, 2018 0.0280 0.0280 0.0280 0.0280 10,100 -0.00(-0.40%)
Feb 08, 2018 0.0298 0.0307 0.0281 0.0281 52,450 -0.01(-17.07%)
Feb 06, 2018 0.0339 0.0339 0.0339 0 -0.01(-14.82%)
Feb 05, 2018 0.0399 0.0399 0.0379 0.0398 92,500 +0.00(+10.25%)
Feb 02, 2018 0.0320 0.0400 0.0320 0.0361 537,929 +0.00(+11.45%)
Feb 01, 2018 0.0324 0.0324 0.0320 0.0324 63,950 +0.00(+0.28%)
Jan 31, 2018 0.0323 0.0323 0.0323 0.0323 40,000 -0.01(-18.84%)
Jan 30, 2018 0.0398 0.0385 0.0398 60,000 +0.00(+3.38%)
Jan 29, 2018 0.0309 0.0386 0.0302 0.0385 140,750 -0.00(-3.75%)
Jan 26, 2018 0.0333 0.0400 0.0330 0.0400 111,000 +0.01(+20.12%)
Jan 25, 2018 0.0340 0.0347 0.0300 0.0333 219,912 -0.00(-2.35%)
Jan 24, 2018 0.0300 0.0341 0.0298 0.0341 28,400 +0.00(+0.00%)
Jan 23, 2018 0.0320 0.0341 0.0300 0.0341 161,850 +0.00(+10.36%)
Jan 22, 2018 0.0309 0.0309 0.0309 0.0309 20,000 -0.00(-0.32%)
Jan 19, 2018 0.0350 0.0350 0.0309 0.0310 37,000 -0.00(-3.13%)
Jan 18, 2018 0.0320 0.0320 0.0320 0.0320 10,000 -0.00(-8.57%)
Jan 17, 2018 0.0330 0.0350 0.0327 0.0350 50,570 +0.00(+11.86%)
Jan 16, 2018 0.0340 0.0340 0.0313 0.0313 8,900 -0.00(-4.60%)
Jan 12, 2018 0.0328 0.0328 0.0328 0 +0.00(+5.47%)
Jan 11, 2018 0.0311 0.0311 0.0311 0.0311 50,000 -0.01(-23.96%)
Jan 10, 2018 0.0300 0.0450 0.0300 0.0409 136,262 +0.01(+36.33%)
Jan 09, 2018 0.0300 0.0300 0.0300 0.0300 58,150 +0.00(+0.00%)
Jan 08, 2018 0.0299 0.0310 0.0299 0.0300 64,015 +0.00(+0.00%)
Jan 05, 2018 0.0250 0.0300 0.0250 0.0300 106,500 +0.00(+8.70%)
Jan 04, 2018 0.0276 0.0276 0.0276 0.0276 50,000 +0.00(+10.40%)
Jan 03, 2018 0.0260 0.0265 0.0250 0.0250 59,500 +0.00(+0.00%)
Jan 02, 2018 0.0250 0.0250 0.0250 0.0250 46,000 +0.00(+7.76%)
Dec 29, 2017 0.0232 0.0232 0.0232 0 -0.00(-16.85%)
Dec 28, 2017 0.0249 0.0279 0.0205 0.0279 68,571 +0.01(+32.86%)
Dec 27, 2017 0.0220 0.0240 0.0210 0.0210 134,000 -0.00(-4.55%)
Dec 22, 2017 0.0220 0.0220 0.0220 0 +0.00(+4.27%)
Dec 21, 2017 0.0200 0.0299 0.0200 0.0211 849,947 +0.00(+6.03%)
Dec 20, 2017 0.0210 0.0220 0.0186 0.0199 579,736 -0.00(-0.50%)
Dec 19, 2017 0.0200 0.0299 0.0199 0.0200 830,263 -0.01(-35.28%)
Dec 18, 2017 0.0199 0.0309 0.0199 0.0309 48,735 -0.00(-0.32%)
Dec 15, 2017 0.0300 0.0310 0.0199 0.0310 212,991 +0.00(+3.33%)
Dec 14, 2017 0.0285 0.0400 0.0268 0.0300 229,733 +0.00(+0.00%)
Dec 13, 2017 0.0225 0.0350 0.0225 0.0300 76,116 +0.01(+50.00%)
Dec 12, 2017 0.0250 0.0255 0.0200 0.0200 85,000 -0.02(-48.72%)
Dec 11, 2017 0.0390 0.0390 0.0390 0.0390 14,084 -0.00(-2.50%)
Dec 08, 2017 0.0207 0.0400 0.0207 0.0400 218,075 +0.02(+66.67%)
Dec 07, 2017 0.0200 0.0240 0.0200 0.0240 202,663 +0.00(+19.40%)
Dec 06, 2017 0.0166 0.0201 0.0166 0.0201 94,921 +0.00(+0.50%)
Dec 05, 2017 0.0210 0.0249 0.0131 0.0200 113,490 -0.00(-9.09%)
Dec 04, 2017 0.0219 0.0220 0.0210 0.0220 45,750 +0.00(+0.00%)
Dec 01, 2017 0.0219 0.0220 0.0219 0.0220 40,500 +0.00(+4.27%)
Nov 30, 2017 0.0220 0.0249 0.0211 0.0211 103,000 -0.00(-15.26%)
Nov 29, 2017 0.0210 0.0249 0.0202 0.0249 71,512 +0.00(+13.18%)
Nov 28, 2017 0.0220 0.0250 0.0220 0.0220 59,100 +0.00(+9.45%)
Nov 27, 2017 0.0300 0.0300 0.0200 0.0201 160,000 -0.01(-34.10%)
Nov 24, 2017 0.0305 0.0305 0.0305 0.0305 500 +0.00(+0.03%)
Nov 22, 2017 0.0282 0.0350 0.0282 0.0305 78,929 -0.02(-38.90%)
Nov 21, 2017 0.0499 0.0499 0.0499 0.0499 1,863 +0.00(+0.00%)
Nov 17, 2017 0.0499 0.0499 0.0499 0 +0.01(+34.58%)
Nov 15, 2017 0.0371 0.0371 0.0371 0 -0.00(-7.30%)
Nov 13, 2017 0.0400 0.0400 0.0400 0 +0.00(+13.96%)
Nov 10, 2017 0.0312 0.0351 0.0312 0.0351 26,900 +0.01(+52.61%)
Nov 09, 2017 0.0224 0.0274 0.0224 0.0230 1,400 -0.02(-46.51%)
Nov 06, 2017 0.0430 0.0430 0.0430 6 -0.01(-14.00%)
Nov 03, 2017 0.0500 0.0500 0.0400 0.0500 199,700 +0.00(+0.00%)
Nov 01, 2017 0.0500 0.0500 0.0500 0 -0.00(-3.85%)
Oct 31, 2017 0.0549 0.0549 0.0400 0.0520 253,875 +0.01(+30.00%)
Oct 30, 2017 0.0400 0.0548 0.0400 0.0400 12,500 -0.01(-27.14%)
Oct 27, 2017 0.0500 0.0549 0.0500 0.0549 29,750 +0.00(+9.80%)
Oct 26, 2017 0.0500 0.0500 0.0500 0.0500 125 +0.00(+0.00%)
Oct 25, 2017 0.0570 0.0570 0.0400 0.0500 29,500 -0.00(-1.36%)
Oct 24, 2017 0.0534 0.0534 0.0500 0.0507 30,380 -0.00(-7.75%)
Oct 23, 2017 0.0549 0.0549 0.0549 0.0549 3,800 +0.00(+9.90%)
Oct 20, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Oct 19, 2017 0.0550 0.0550 0.0500 0.0500 44,350 -0.01(-16.67%)
Oct 18, 2017 0.0520 0.0600 0.0500 0.0600 74,214 +0.00(+8.11%)
Oct 17, 2017 0.0440 0.0570 0.0425 0.0555 172,603 +0.01(+24.02%)
Oct 16, 2017 0.0450 0.0464 0.0400 0.0447 87,345 +0.01(+19.97%)
Oct 13, 2017 0.0401 0.0599 0.0372 0.0373 283,798 -0.00(-6.75%)
Oct 12, 2017 0.0271 0.0468 0.0271 0.0400 228,584 -0.00(-11.11%)
Oct 11, 2017 0.0510 0.0520 0.0405 0.0450 56,316 -0.01(-10.00%)
Oct 10, 2017 0.0525 0.0525 0.0500 0.0500 19,900 +0.00(+4.71%)
Oct 09, 2017 0.0600 0.0600 0.0478 0.0478 28,150 -0.01(-17.74%)
Oct 06, 2017 0.0600 0.0600 0.0580 0.0580 8,729 +0.00(+7.50%)
Oct 04, 2017 0.0540 0.0540 0.0540 0 -0.01(-16.02%)
Oct 03, 2017 0.0450 0.0643 0.0450 0.0643 19,400 +0.02(+42.89%)
Oct 02, 2017 0.0449 0.0450 0.0430 0.0450 23,500 +0.00(+1.69%)
Sep 29, 2017 0.0546 0.0550 0.0442 0.0442 24,650 -0.01(-19.55%)
Sep 28, 2017 0.0520 0.0550 0.0520 0.0550 76,500 +0.00(+5.77%)
Sep 27, 2017 0.0500 0.0520 0.0465 0.0520 94,850 +0.00(+4.00%)
Sep 26, 2017 0.0499 0.0500 0.0465 0.0500 195,336 +0.00(+0.00%)
Sep 25, 2017 0.0499 0.0500 0.0430 0.0500 37,785 +0.00(+0.20%)
Sep 21, 2017 0.0499 0.0499 0.0499 47 +0.00(+0.00%)
Sep 20, 2017 0.0500 0.0500 0.0430 0.0499 116,561 -0.00(-0.20%)
Sep 18, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 15, 2017 0.0500 0.0500 0.0500 0.0500 2,756 +0.00(+6.38%)
Sep 14, 2017 0.0470 0.0470 0.0470 0.0470 3,724 -0.00(-0.64%)
Sep 12, 2017 0.0473 0.0473 0.0473 0 +0.00(+0.64%)
Sep 11, 2017 0.0500 0.0500 0.0470 0.0470 26,000 -0.00(-6.00%)
Sep 08, 2017 0.0470 0.0500 0.0470 0.0500 29,074 +0.00(+0.00%)
Sep 07, 2017 0.0500 0.0500 0.0500 0.0500 25,200 +0.00(+0.20%)
Sep 06, 2017 0.0480 0.0499 0.0480 0.0499 37,000 +0.00(+4.18%)
Sep 05, 2017 0.0301 0.0479 0.0301 0.0479 43,100 +0.01(+14.32%)
Sep 01, 2017 0.0420 0.0420 0.0410 0.0419 46,500 -0.00(-0.21%)
Aug 31, 2017 0.0419 0.0420 0.0400 0.0420 25,400 +0.00(+0.21%)
Aug 30, 2017 0.0419 0.0419 0.0419 0.0419 2,400 +0.00(+0.48%)
Aug 29, 2017 0.0399 0.0419 0.0270 0.0417 27,600 +0.00(+4.51%)
Aug 25, 2017 0.0399 0.0399 0.0399 0 -0.00(-0.25%)
Aug 24, 2017 0.0400 0.0400 0.0400 0.0400 19,600 +0.00(+0.00%)
Aug 23, 2017 0.0400 0.0400 0.0394 0.0400 42,400 +0.00(+6.67%)
Aug 22, 2017 0.0310 0.0400 0.0310 0.0375 22,450 +0.01(+20.58%)
Aug 21, 2017 0.0311 0.0312 0.0311 0.0311 17,400 -0.00(-11.14%)
Aug 17, 2017 0.0350 0.0350 0.0350 0 -0.01(-16.67%)
Aug 16, 2017 0.0401 0.0420 0.0400 0.0420 26,000 +0.00(+1.20%)
Aug 15, 2017 0.0556 0.0556 0.0401 0.0415 127,600 -0.02(-31.97%)
Aug 14, 2017 0.0627 0.0627 0.0610 0.0610 10,500 +0.01(+16.19%)
Aug 11, 2017 0.0600 0.0690 0.0491 0.0525 165,900 -0.01(-16.67%)
Aug 10, 2017 0.0600 0.0630 0.0600 0.0630 229,400 -0.01(-9.35%)
Aug 09, 2017 0.0610 0.0695 0.0610 0.0695 10,100 +0.00(+5.30%)
Aug 08, 2017 0.0660 0.0660 0.0610 0.0660 50,242 -0.00(-5.66%)
Aug 04, 2017 0.0700 0.0700 0.0700 0 -0.00(-0.06%)
Aug 02, 2017 0.0700 0.0700 0.0700 0 +0.00(+6.06%)
Aug 01, 2017 0.0661 0.0661 0.0660 0.0660 2,000 -0.00(-5.71%)
Jul 31, 2017 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+5.90%)
Jul 27, 2017 0.0661 0.0661 0.0661 0 -0.01(-17.37%)
Jul 26, 2017 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jul 25, 2017 0.0800 0.0800 0.0800 0.0800 7,235 +0.01(+15.45%)
Jul 24, 2017 0.0693 0.0693 0.0693 0.0693 5,000 -0.00(-2.54%)
Jul 21, 2017 0.0780 0.0780 0.0710 0.0711 22,124 -0.01(-11.13%)
Jul 20, 2017 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+2.56%)
Jul 19, 2017 0.0820 0.0820 0.0780 0.0780 3,649 +0.00(+0.00%)
Jul 18, 2017 0.0780 0.0780 0.0780 0.0780 1,000 -0.00(-4.88%)
Jul 17, 2017 0.0780 0.0820 0.0780 0.0820 33,700 -0.00(-3.53%)
Jul 14, 2017 0.0899 0.0900 0.0780 0.0850 47,500 +0.01(+6.25%)
Jul 13, 2017 0.0800 0.0950 0.0800 0.0800 119,900 -0.01(-11.11%)
Jul 12, 2017 0.0850 0.1000 0.0850 0.0900 694,463 +0.01(+12.36%)
Jul 11, 2017 0.0800 0.0801 0.0800 0.0801 2,000 -0.00(-1.10%)
Jul 07, 2017 0.0810 0.0810 0.0810 0 -0.01(-9.91%)
Jul 05, 2017 0.0899 0.0899 0.0899 0 +0.00(+0.00%)
Jul 03, 2017 0.0899 0.0899 0.0899 0.0899 240 +0.00(+0.00%)
Jun 30, 2017 0.0899 0.0899 0.0899 0.0899 1,700 -0.01(-9.65%)
Jun 29, 2017 0.0900 0.1000 0.0805 0.0995 42,043 +0.01(+10.56%)
Jun 28, 2017 0.0901 0.0901 0.0900 0.0900 3,000 -0.01(-5.26%)
Jun 27, 2017 0.0950 0.0950 0.0950 0.0950 6,650 +0.00(+5.44%)
Jun 26, 2017 0.1050 0.1050 0.0901 0.0901 5,100 -0.01(-9.90%)
Jun 23, 2017 0.0902 0.1000 0.0902 0.1000 2,000 -0.00(-4.76%)
Jun 22, 2017 0.1000 0.1100 0.0900 0.1050 43,247 +0.00(+5.00%)
Jun 21, 2017 0.1000 0.1000 0.0850 0.1000 42,636 +0.01(+11.11%)
Jun 20, 2017 0.0985 0.0985 0.0900 0.0900 20,200 -0.01(-10.00%)
Jun 19, 2017 0.0850 0.1000 0.0850 0.1000 17,100 +0.01(+5.26%)
Jun 15, 2017 0.0950 0.0950 0.0950 2 -0.01(-9.52%)
Jun 14, 2017 0.1151 0.1250 0.1050 0.1050 74,900 -0.01(-4.55%)
Jun 13, 2017 0.1000 0.1100 0.0800 0.1100 28,973 +0.01(+10.00%)
Jun 09, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 08, 2017 0.0830 0.1000 0.0830 0.1000 12,000 +0.03(+33.33%)
Jun 07, 2017 0.0730 0.0800 0.0730 0.0750 94,837 -0.00(-5.06%)
Jun 06, 2017 0.0600 0.0790 0.0600 0.0790 44,700 +0.01(+22.48%)
Jun 05, 2017 0.0750 0.0750 0.0645 0.0645 38,800 -0.01(-18.25%)
Jun 02, 2017 0.0701 0.0789 0.0701 0.0789 26,200 +0.00(+1.54%)
Jun 01, 2017 0.0809 0.0809 0.0700 0.0777 48,522 -0.00(-2.87%)
May 31, 2017 0.0800 0.0800 0.0800 0.0800 7,700 +0.00(+0.00%)
May 30, 2017 0.0755 0.0800 0.0750 0.0800 45,000 -0.01(-11.11%)
May 26, 2017 0.0899 0.0900 0.0751 0.0900 14,239 +0.01(+19.84%)
May 25, 2017 0.0900 0.0900 0.0751 0.0751 10,800 -0.00(-1.18%)
May 24, 2017 0.0900 0.0900 0.0760 0.0760 29,500 +0.00(+1.33%)
May 23, 2017 0.0810 0.0900 0.0750 0.0750 35,036 -0.01(-9.71%)
May 22, 2017 0.0855 0.0855 0.0831 0.0831 2,013 +0.00(+1.30%)
May 19, 2017 0.0855 0.0855 0.0820 0.0820 20,999 -0.00(-1.29%)
May 18, 2017 0.0831 0.0831 0.0810 0.0831 22,225 +0.00(+2.44%)
May 17, 2017 0.0811 0.0811 0.0811 0.0811 1,000 -0.00(-2.38%)
May 15, 2017 0.0831 0.0831 0.0831 0 +0.00(+2.56%)
May 12, 2017 0.0810 0.0810 0.0810 0.0810 22,500 +0.00(+0.00%)
May 11, 2017 0.0810 0.0831 0.0810 0.0810 20,610 -0.01(-10.00%)
May 10, 2017 0.0900 0.0900 0.0900 0.0900 11,000 +0.01(+6.01%)
May 08, 2017 0.0849 0.0849 0.0849 0 -0.01(-6.70%)
May 05, 2017 0.1000 0.1000 0.0910 0.0910 35,999 -0.02(-17.27%)
May 04, 2017 0.1050 0.1100 0.1000 0.1100 40,100 +0.01(+10.00%)
May 03, 2017 0.0850 0.1000 0.0800 0.1000 54,000 +0.01(+14.29%)
May 02, 2017 0.0870 0.0875 0.0870 0.0875 12,000 -0.00(-2.78%)
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.