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, 2019 0.1600 0.1600 0.1400 0.1500 197,047 +0.00(+0.00%)
Apr 29, 2019 0.1410 0.1500 0.1400 0.1500 43,565 +0.01(+7.22%)
Apr 26, 2019 0.1500 0.1500 0.1025 0.1399 371,900 -0.01(-3.78%)
Apr 25, 2019 0.1513 0.1513 0.1400 0.1454 6,450 -0.01(-6.56%)
Apr 24, 2019 0.1790 0.1790 0.1420 0.1556 17,700 -0.00(-2.75%)
Apr 23, 2019 0.1450 0.1600 0.1450 0.1600 7,499 +0.00(+0.00%)
Apr 22, 2019 0.1300 0.1600 0.1300 0.1600 61,038 +0.01(+6.67%)
Apr 18, 2019 0.1575 0.1699 0.1500 0.1500 40,600 -0.00(-1.45%)
Apr 17, 2019 0.1400 0.1780 0.1400 0.1522 77,197 -0.00(-1.81%)
Apr 16, 2019 0.1699 0.1700 0.0800 0.1550 190,959 -0.02(-10.92%)
Apr 15, 2019 0.1695 0.1750 0.1578 0.1740 33,900 +0.00(+2.05%)
Apr 12, 2019 0.1800 0.1800 0.1610 0.1705 13,200 +0.01(+4.09%)
Apr 11, 2019 0.1700 0.1850 0.1600 0.1638 68,456 -0.02(-9.75%)
Apr 10, 2019 0.1725 0.1815 0.1600 0.1815 47,413 +0.00(+0.83%)
Apr 09, 2019 0.1730 0.1899 0.1700 0.1800 43,950 +0.01(+5.88%)
Apr 08, 2019 0.1600 0.1800 0.1600 0.1700 65,324 +0.01(+6.25%)
Apr 05, 2019 0.1600 0.1690 0.1600 0.1600 44,500 -0.01(-3.03%)
Apr 04, 2019 0.1500 0.2000 0.1500 0.1650 224,088 +0.02(+10.00%)
Apr 03, 2019 0.1550 0.1600 0.1410 0.1500 815,948 -0.01(-3.23%)
Apr 02, 2019 0.1650 0.1700 0.1500 0.1550 300,229 -0.01(-6.06%)
Apr 01, 2019 0.1580 0.1700 0.1580 0.1650 41,175 -0.01(-8.33%)
Mar 29, 2019 0.1900 0.1950 0.1560 0.1800 106,100 -0.01(-5.26%)
Mar 28, 2019 0.1800 0.1950 0.1800 0.1900 84,651 +0.01(+5.56%)
Mar 27, 2019 0.1700 0.1890 0.1510 0.1800 154,939 +0.00(+1.12%)
Mar 26, 2019 0.1800 0.1800 0.1726 0.1780 51,650 -0.00(-1.11%)
Mar 25, 2019 0.1800 0.1890 0.1790 0.1800 99,415 +0.00(+2.10%)
Mar 22, 2019 0.1750 0.1845 0.1750 0.1763 39,100 -0.01(-4.70%)
Mar 21, 2019 0.1800 0.1900 0.1725 0.1850 520,713 +0.01(+2.78%)
Mar 20, 2019 0.1979 0.1996 0.1800 0.1800 640,271 -0.02(-10.00%)
Mar 19, 2019 0.2400 0.2400 0.1950 0.2000 228,522 -0.04(-15.86%)
Mar 18, 2019 0.2240 0.2400 0.2100 0.2377 155,386 +0.02(+8.29%)
Mar 15, 2019 0.2200 0.2400 0.2000 0.2195 373,900 +0.01(+7.07%)
Mar 14, 2019 0.2000 0.2150 0.2000 0.2050 85,112 +0.00(+2.50%)
Mar 13, 2019 0.2050 0.2050 0.1900 0.2000 50,740 -0.01(-4.76%)
Mar 12, 2019 0.2100 0.2200 0.2050 0.2100 77,810 +0.00(+0.00%)
Mar 11, 2019 0.2150 0.2150 0.1900 0.2100 200,298 +0.00(+0.00%)
Mar 08, 2019 0.1690 0.2218 0.1600 0.2100 957,300 +0.03(+16.67%)
Mar 07, 2019 0.1710 0.1913 0.1710 0.1800 203,071 -0.00(-2.44%)
Mar 06, 2019 0.1700 0.1900 0.1700 0.1845 294,433 +0.01(+8.53%)
Mar 05, 2019 0.1700 0.1900 0.1600 0.1700 297,289 +0.00(+0.00%)
Mar 04, 2019 0.1690 0.1700 0.1600 0.1700 162,758 +0.01(+3.03%)
Mar 01, 2019 0.1600 0.1700 0.1600 0.1650 238,600 +0.01(+3.13%)
Feb 28, 2019 0.1599 0.1600 0.1550 0.1600 124,904 -0.01(-3.61%)
Feb 27, 2019 0.1410 0.1670 0.1410 0.1660 245,716 +0.02(+10.81%)
Feb 26, 2019 0.1591 0.1600 0.1415 0.1498 55,718 -0.02(-10.30%)
Feb 25, 2019 0.1500 0.1670 0.1500 0.1670 230,150 +0.01(+4.44%)
Feb 22, 2019 0.1600 0.1600 0.1415 0.1599 62,700 -0.00(-0.06%)
Feb 21, 2019 0.1590 0.1600 0.1415 0.1600 16,150 +0.01(+5.61%)
Feb 20, 2019 0.1590 0.1600 0.1430 0.1515 103,250 -0.00(-2.07%)
Feb 19, 2019 0.1600 0.1600 0.1415 0.1547 124,149 -0.00(-0.19%)
Feb 15, 2019 0.1605 0.1605 0.1550 0.1550 66,300 -0.01(-3.13%)
Feb 14, 2019 0.1450 0.1660 0.1400 0.1600 292,474 +0.02(+14.29%)
Feb 13, 2019 0.1220 0.1500 0.1220 0.1400 77,097 +0.00(+0.00%)
Feb 12, 2019 0.1445 0.1500 0.1250 0.1400 78,012 -0.01(-6.60%)
Feb 11, 2019 0.1600 0.1600 0.1291 0.1499 72,810 -0.00(-0.07%)
Feb 08, 2019 0.1500 0.1600 0.1350 0.1500 156,900 +0.01(+7.14%)
Feb 07, 2019 0.1300 0.1450 0.1260 0.1400 124,690 +0.00(+0.00%)
Feb 06, 2019 0.1360 0.1500 0.1100 0.1400 241,122 -0.00(-3.45%)
Feb 05, 2019 0.1545 0.1580 0.1360 0.1450 635,342 -0.01(-6.45%)
Feb 04, 2019 0.1550 0.1580 0.1510 0.1550 34,103 +0.00(+0.00%)
Feb 01, 2019 0.1666 0.1750 0.1500 0.1550 307,300 +0.00(+1.31%)
Jan 31, 2019 0.1600 0.1600 0.1530 0.1530 215,594 -0.00(-0.65%)
Jan 30, 2019 0.1650 0.1750 0.1540 0.1540 333,924 -0.02(-9.41%)
Jan 29, 2019 0.1580 0.1800 0.1500 0.1700 285,805 +0.01(+6.25%)
Jan 28, 2019 0.1620 0.1670 0.1510 0.1600 110,478 -0.00(-1.23%)
Jan 25, 2019 0.1650 0.1700 0.1610 0.1620 210,800 -0.00(-1.82%)
Jan 24, 2019 0.1690 0.1690 0.1600 0.1650 151,468 -0.00(-2.37%)
Jan 23, 2019 0.1730 0.1730 0.1610 0.1690 98,716 -0.00(-2.31%)
Jan 22, 2019 0.1700 0.1730 0.1600 0.1730 176,637 +0.01(+5.49%)
Jan 18, 2019 0.1750 0.1850 0.1620 0.1640 390,700 -0.01(-6.23%)
Jan 17, 2019 0.1633 0.1749 0.1580 0.1749 220,772 +0.01(+4.73%)
Jan 16, 2019 0.1700 0.1749 0.1500 0.1670 262,520 -0.00(-1.76%)
Jan 15, 2019 0.1475 0.1700 0.1475 0.1700 341,365 +0.00(+0.06%)
Jan 14, 2019 0.1550 0.1700 0.1400 0.1699 352,490 +0.02(+13.27%)
Jan 11, 2019 0.1400 0.1500 0.1250 0.1500 353,000 +0.01(+7.14%)
Jan 10, 2019 0.1400 0.1400 0.1320 0.1400 159,400 -0.00(-3.45%)
Jan 09, 2019 0.1490 0.1490 0.1430 0.1450 12,751 -0.00(-2.03%)
Jan 08, 2019 0.1300 0.1500 0.1300 0.1480 115,225 +0.00(+2.14%)
Jan 07, 2019 0.1000 0.1450 0.1000 0.1449 98,126 +0.00(+0.84%)
Jan 04, 2019 0.1400 0.1500 0.1300 0.1437 178,400 -0.00(-0.90%)
Jan 03, 2019 0.1400 0.1450 0.1363 0.1450 49,517 -0.01(-3.33%)
Jan 02, 2019 0.1200 0.1500 0.1091 0.1500 137,591 +0.01(+7.14%)
Dec 31, 2018 0.1300 0.1400 0.1250 0.1400 56,800 +0.01(+7.20%)
Dec 28, 2018 0.1250 0.1385 0.1250 0.1306 73,300 -0.01(-6.71%)
Dec 27, 2018 0.1300 0.1400 0.1198 0.1400 102,946 +0.01(+11.91%)
Dec 26, 2018 0.1251 0.1251 0.1000 0.1251 170,471 +0.00(+0.00%)
Dec 24, 2018 0.1350 0.1350 0.0862 0.1251 95,000 -0.02(-16.54%)
Dec 21, 2018 0.1499 0.1500 0.1400 0.1499 12,200 -0.00(-0.07%)
Dec 20, 2018 0.1600 0.1600 0.1300 0.1500 49,800 -0.02(-9.26%)
Dec 19, 2018 0.1550 0.1700 0.1077 0.1653 369,301 +0.02(+15.76%)
Dec 18, 2018 0.1600 0.1800 0.1412 0.1428 252,011 -0.01(-4.80%)
Dec 17, 2018 0.1700 0.1700 0.1490 0.1500 154,958 -0.01(-6.25%)
Dec 14, 2018 0.1800 0.1899 0.1563 0.1600 208,000 -0.01(-8.52%)
Dec 13, 2018 0.1600 0.1760 0.1480 0.1749 224,182 +0.01(+9.31%)
Dec 12, 2018 0.1800 0.2000 0.1301 0.1600 471,590 -0.01(-5.88%)
Dec 11, 2018 0.1500 0.1764 0.1500 0.1700 533,123 +0.02(+13.33%)
Dec 10, 2018 0.1400 0.1680 0.1400 0.1500 292,267 +0.01(+7.14%)
Dec 07, 2018 0.1213 0.1480 0.1150 0.1400 272,300 +0.01(+3.70%)
Dec 06, 2018 0.1200 0.1400 0.1150 0.1350 91,205 -0.01(-3.57%)
Dec 04, 2018 0.1200 0.1400 0.1125 0.1400 174,400 +0.00(+0.00%)
Dec 03, 2018 0.1175 0.1500 0.1150 0.1400 500,262 +0.02(+16.67%)
Nov 30, 2018 0.1000 0.1200 0.0988 0.1200 204,500 +0.01(+7.91%)
Nov 29, 2018 0.1040 0.1288 0.0981 0.1112 239,418 +0.00(+1.09%)
Nov 28, 2018 0.1100 0.1200 0.1000 0.1100 411,580 +0.00(+0.00%)
Nov 27, 2018 0.1000 0.1200 0.0900 0.1100 101,580 +0.01(+10.00%)
Nov 26, 2018 0.0962 0.1000 0.0919 0.1000 9,830 -0.00(-4.76%)
Nov 23, 2018 0.1100 0.1100 0.1050 0.1050 16,100 -0.00(-0.47%)
Nov 21, 2018 0.1055 0.1055 0.1055 0 -0.00(-4.09%)
Nov 20, 2018 0.0960 0.1100 0.0950 0.1100 231,173 +0.00(+0.00%)
Nov 19, 2018 0.0994 0.1100 0.0994 0.1100 74,324 +0.03(+32.85%)
Nov 16, 2018 0.0800 0.1000 0.0800 0.0828 95,600 -0.01(-8.00%)
Nov 15, 2018 0.1200 0.1200 0.0835 0.0900 141,499 -0.01(-5.26%)
Nov 14, 2018 0.1050 0.1050 0.0900 0.0950 29,010 -0.01(-5.00%)
Nov 13, 2018 0.0870 0.1000 0.0870 0.1000 53,250 +0.02(+25.00%)
Nov 12, 2018 0.0800 0.0899 0.0800 0.0800 49,824 -0.01(-8.05%)
Nov 09, 2018 0.0900 0.0940 0.0870 0.0870 26,600 -0.01(-9.09%)
Nov 08, 2018 0.0969 0.0970 0.0798 0.0957 25,622 +0.00(+0.21%)
Nov 07, 2018 0.1061 0.1100 0.0780 0.0955 64,206 -0.00(-2.05%)
Nov 06, 2018 0.0975 0.0975 0.0975 0.0975 7,080 +0.00(+2.63%)
Nov 05, 2018 0.0700 0.1150 0.0700 0.0950 54,314 -0.01(-13.64%)
Nov 02, 2018 0.0926 0.1150 0.0850 0.1100 215,900 +0.02(+18.92%)
Nov 01, 2018 0.0990 0.1000 0.0925 0.0925 17,000 -0.01(-5.61%)
Oct 31, 2018 0.1000 0.1000 0.0980 0.0980 24,400 -0.00(-2.97%)
Oct 30, 2018 0.1070 0.1070 0.1010 0.1010 26,250 +0.00(+0.50%)
Oct 29, 2018 0.1000 0.1125 0.0975 0.1005 94,499 -0.01(-10.67%)
Oct 26, 2018 0.1070 0.1130 0.1000 0.1125 17,700 +0.01(+12.84%)
Oct 25, 2018 0.0950 0.0997 0.0925 0.0997 46,460 +0.01(+7.32%)
Oct 24, 2018 0.1070 0.1070 0.0929 0.0929 21,300 +0.00(+3.22%)
Oct 23, 2018 0.1120 0.1140 0.0900 0.0900 339,499 -0.02(-21.05%)
Oct 22, 2018 0.1100 0.1140 0.1100 0.1140 16,500 +0.00(+3.64%)
Oct 19, 2018 0.1150 0.1150 0.1055 0.1100 100,400 -0.01(-4.68%)
Oct 18, 2018 0.1294 0.1300 0.1000 0.1154 195,021 -0.02(-16.98%)
Oct 17, 2018 0.1500 0.1640 0.1300 0.1390 136,099 -0.01(-5.83%)
Oct 16, 2018 0.1280 0.1476 0.1200 0.1476 71,525 +0.02(+14.42%)
Oct 15, 2018 0.1330 0.1348 0.1280 0.1290 158,845 +0.00(+2.38%)
Oct 12, 2018 0.1000 0.1650 0.1000 0.1260 349,100 +0.03(+26.00%)
Oct 11, 2018 0.0741 0.1040 0.0741 0.1000 226,045 +0.02(+25.00%)
Oct 10, 2018 0.1000 0.1000 0.0800 0.0800 274,341 -0.02(-23.08%)
Oct 09, 2018 0.0950 0.1050 0.0950 0.1040 100,171 +0.00(+0.00%)
Oct 08, 2018 0.0954 0.1040 0.0951 0.1040 43,033 +0.00(+0.19%)
Oct 05, 2018 0.1011 0.1040 0.1011 0.1038 7,300 +0.00(+0.00%)
Oct 04, 2018 0.1000 0.1039 0.0810 0.1038 177,789 +0.00(+3.80%)
Oct 03, 2018 0.0900 0.1000 0.0825 0.1000 88,875 +0.01(+11.11%)
Oct 02, 2018 0.0950 0.1000 0.0875 0.0900 128,300 -0.00(-4.26%)
Oct 01, 2018 0.1020 0.1020 0.0940 0.0940 82,250 -0.01(-7.84%)
Sep 28, 2018 0.0890 0.1040 0.0820 0.1020 160,300 +0.01(+7.37%)
Sep 27, 2018 0.0950 0.0950 0.0900 0.0950 113,000 +0.00(+0.00%)
Sep 26, 2018 0.0900 0.1020 0.0900 0.0950 29,600 +0.00(+1.28%)
Sep 25, 2018 0.0899 0.1040 0.0856 0.0938 59,528 -0.01(-5.73%)
Sep 24, 2018 0.0880 0.1030 0.0859 0.0995 47,349 +0.01(+10.56%)
Sep 21, 2018 0.0980 0.1000 0.0899 0.0900 111,200 -0.01(-8.07%)
Sep 20, 2018 0.0959 0.0979 0.0959 0.0979 10,500 +0.00(+1.77%)
Sep 19, 2018 0.0980 0.0980 0.0894 0.0962 42,998 -0.00(-1.84%)
Sep 18, 2018 0.0955 0.0988 0.0900 0.0980 194,067 +0.00(+2.08%)
Sep 17, 2018 0.0920 0.1000 0.0900 0.0960 211,626 +0.00(+4.35%)
Sep 14, 2018 0.0930 0.0930 0.0891 0.0920 76,200 +0.01(+8.11%)
Sep 13, 2018 0.0930 0.0930 0.0820 0.0851 65,360 -0.01(-8.49%)
Sep 12, 2018 0.1020 0.1020 0.0900 0.0930 209,445 +0.00(+3.33%)
Sep 11, 2018 0.0920 0.1050 0.0886 0.0900 194,627 +0.00(+1.12%)
Sep 10, 2018 0.0850 0.0890 0.0850 0.0890 77,633 +0.00(+4.71%)
Sep 07, 2018 0.0850 0.0920 0.0850 0.0850 138,800 +0.01(+6.25%)
Sep 06, 2018 0.0920 0.0920 0.0800 0.0800 36,011 +0.00(+0.00%)
Sep 05, 2018 0.0920 0.0920 0.0800 0.0800 86,000 -0.01(-13.04%)
Sep 04, 2018 0.0825 0.0920 0.0800 0.0920 86,340 +0.01(+8.24%)
Aug 31, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 30, 2018 0.0899 0.0925 0.0899 0.0900 55,791 +0.00(+0.11%)
Aug 29, 2018 0.0800 0.0925 0.0800 0.0899 170,143 +0.01(+12.37%)
Aug 28, 2018 0.0873 0.0945 0.0800 0.0800 56,969 +0.00(+0.00%)
Aug 27, 2018 0.0720 0.0950 0.0720 0.0800 155,413 +0.01(+14.29%)
Aug 24, 2018 0.0589 0.0730 0.0589 0.0700 158,800 +0.01(+12.90%)
Aug 23, 2018 0.0729 0.0729 0.0620 0.0620 19,000 -0.01(-15.07%)
Aug 22, 2018 0.0750 0.0750 0.0360 0.0730 136,150 -0.00(-2.67%)
Aug 21, 2018 0.0970 0.1097 0.0360 0.0750 362,851 -0.02(-17.67%)
Aug 20, 2018 0.0911 0.0911 0.0911 0.0911 650 +0.00(+1.22%)
Aug 17, 2018 0.0880 0.0980 0.0880 0.0900 32,400 +0.02(+24.14%)
Aug 16, 2018 0.0800 0.0800 0.0725 0.0725 12,010 -0.02(-17.61%)
Aug 15, 2018 0.0841 0.0880 0.0800 0.0880 66,000 -0.01(-12.00%)
Aug 14, 2018 0.0720 0.1140 0.0600 0.1000 254,025 +0.03(+38.70%)
Aug 13, 2018 0.0731 0.0731 0.0721 0.0721 49,250 -0.01(-9.88%)
Aug 10, 2018 0.0820 0.0833 0.0800 0.0800 192,000 -0.01(-11.11%)
Aug 09, 2018 0.0900 0.0900 0.0861 0.0900 19,000 +0.01(+7.14%)
Aug 08, 2018 0.0900 0.0900 0.0840 0.0840 20,300 +0.00(+2.44%)
Aug 07, 2018 0.0850 0.0880 0.0820 0.0820 35,965 -0.00(-1.20%)
Aug 06, 2018 0.0830 0.0830 0.0830 0.0830 20,000 +0.00(+2.47%)
Aug 03, 2018 0.0850 0.0850 0.0800 0.0810 169,800 +0.00(+1.25%)
Aug 02, 2018 0.0820 0.0840 0.0800 0.0800 199,518 -0.00(-4.76%)
Aug 01, 2018 0.0800 0.0840 0.0800 0.0840 78,495 +0.00(+5.00%)
Jul 31, 2018 0.0800 0.0800 0.0800 0.0800 61,700 +0.00(+0.00%)
Jul 30, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Jul 27, 2018 0.0900 0.0950 0.0800 0.0800 255,400 -0.00(-1.23%)
Jul 26, 2018 0.0800 0.0894 0.0800 0.0810 140,182 +0.00(+3.85%)
Jul 25, 2018 0.0900 0.0900 0.0780 0.0780 87,500 -0.01(-12.36%)
Jul 24, 2018 0.0800 0.0900 0.0800 0.0890 42,700 +0.01(+12.66%)
Jul 23, 2018 0.0950 0.0950 0.0790 0.0790 46,700 -0.01(-7.06%)
Jul 20, 2018 0.0700 0.0850 0.0651 0.0850 206,000 +0.01(+19.05%)
Jul 19, 2018 0.0754 0.0754 0.0710 0.0714 10,450 +0.01(+18.02%)
Jul 18, 2018 0.0601 0.0775 0.0601 0.0605 27,000 -0.01(-8.33%)
Jul 17, 2018 0.0661 0.0670 0.0660 0.0660 109,150 -0.00(-3.48%)
Jul 16, 2018 0.0650 0.0838 0.0650 0.0684 40,956 -0.02(-18.30%)
Jul 13, 2018 0.0737 0.0837 0.0737 0.0837 8,532 -0.00(-0.24%)
Jul 12, 2018 0.0839 0.0839 0.0839 0.0839 5,000 +0.01(+15.09%)
Jul 11, 2018 0.0780 0.0780 0.0500 0.0729 919,300 -0.01(-7.25%)
Jul 10, 2018 0.0750 0.0786 0.0750 0.0786 22,500 +0.01(+10.70%)
Jul 09, 2018 0.0650 0.0840 0.0650 0.0710 237,884 +0.01(+12.70%)
Jul 06, 2018 0.0700 0.0710 0.0630 0.0630 364,300 -0.02(-21.25%)
Jul 05, 2018 0.0850 0.0850 0.0700 0.0800 50,800 -0.01(-10.11%)
Jul 03, 2018 0.0890 0.0890 0.0890 0 -0.01(-11.00%)
Jul 02, 2018 0.1200 0.1200 0.0905 0.1000 88,750 +0.00(+0.00%)
Jun 29, 2018 0.0800 0.1050 0.0800 0.1000 265,200 +0.02(+31.58%)
Jun 28, 2018 0.0758 0.0800 0.0758 0.0760 57,129 -0.01(-11.50%)
Jun 27, 2018 0.0870 0.0870 0.0769 0.0859 22,964 +0.00(+0.00%)
Jun 26, 2018 0.1000 0.1000 0.0814 0.0859 101,000 -0.01(-14.12%)
Jun 25, 2018 0.1100 0.1200 0.0850 0.1000 288,665 -0.00(-0.10%)
Jun 22, 2018 0.0825 0.1100 0.0785 0.1001 214,853 +0.02(+20.60%)
Jun 21, 2018 0.0750 0.0830 0.0750 0.0830 5,500 -0.01(-7.78%)
Jun 20, 2018 0.0900 0.1000 0.0900 0.0900 34,400 -0.00(-3.59%)
Jun 19, 2018 0.0850 0.0934 0.0850 0.0934 146,450 +0.01(+9.82%)
Jun 18, 2018 0.0850 0.0850 0.0850 0.0850 400 +0.00(+0.00%)
Jun 15, 2018 0.0850 0.0770 0.0850 372,660 +0.01(+10.39%)
Jun 14, 2018 0.0725 0.0825 0.0725 0.0770 291,175 +0.01(+10.00%)
Jun 13, 2018 0.0680 0.0712 0.0680 0.0700 59,000 +0.00(+2.94%)
Jun 12, 2018 0.0687 0.0687 0.0680 0.0680 9,500 +0.00(+0.00%)
Jun 11, 2018 0.0730 0.0730 0.0680 0.0680 59,300 -0.01(-7.80%)
Jun 08, 2018 0.0550 0.0737 0.0550 0.0737 20,000 +0.00(+5.36%)
Jun 07, 2018 0.0715 0.0715 0.0700 0.0700 53,600 -0.01(-11.95%)
Jun 06, 2018 0.0705 0.0795 0.0705 0.0795 20,730 -0.00(-0.63%)
Jun 05, 2018 0.0700 0.0800 0.0700 0.0800 45,000 +0.01(+14.29%)
Jun 04, 2018 0.0700 0.0725 0.0655 0.0700 153,955 -0.00(-6.04%)
Jun 01, 2018 0.0700 0.0745 0.0700 0.0745 11,913 -0.01(-6.88%)
May 31, 2018 0.1025 0.1100 0.0800 0.0800 74,500 +0.01(+6.67%)
May 30, 2018 0.0735 0.0735 0.0650 0.0750 57,210 +0.00(+7.14%)
May 29, 2018 0.0800 0.0800 0.0650 0.0700 135,500 +0.00(+0.00%)
May 25, 2018 0.0700 0.0700 0.0700 0 +0.01(+21.74%)
May 24, 2018 0.0549 0.0600 0.0525 0.0575 148,472 +0.00(+4.55%)
May 23, 2018 0.0507 0.0550 0.0507 0.0550 52,700 +0.00(+0.18%)
May 22, 2018 0.0520 0.0575 0.0507 0.0549 182,500 -0.00(-0.18%)
May 21, 2018 0.0650 0.0675 0.0511 0.0550 145,258 -0.02(-21.43%)
May 18, 2018 0.0700 0.0760 0.0700 0.0700 310,050 +0.01(+14.75%)
May 17, 2018 0.0743 0.1000 0.0600 0.0610 276,825 -0.01(-12.86%)
May 16, 2018 0.0473 0.0700 0.0473 0.0700 672,100 +0.03(+75.00%)
May 15, 2018 0.0500 0.0520 0.0400 0.0400 358,500 -0.01(-20.00%)
May 14, 2018 0.0449 0.0523 0.0410 0.0500 520,900 +0.01(+11.61%)
May 11, 2018 0.0305 0.0448 0.0305 0.0448 800 +0.01(+19.47%)
May 10, 2018 0.0382 0.0382 0.0375 0.0375 20,000 -0.01(-16.48%)
May 08, 2018 0.0449 0.0449 0.0449 0 -0.01(-10.20%)
May 07, 2018 0.0500 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
May 04, 2018 0.0350 0.0500 0.0350 0.0500 50,000 +0.01(+42.86%)
May 02, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
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.