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, 2024 0.8100 1.000 0.8100 1.000 9,342 +0.18(+21.95%)
Apr 29, 2024 0.7770 0.8500 0.7770 0.8200 12,916 +0.00(+0.00%)
Apr 26, 2024 0.7316 0.8350 0.7316 0.8200 5,218 +0.02(+2.50%)
Apr 25, 2024 0.7342 0.8000 0.7000 0.8000 14,144 +0.03(+4.37%)
Apr 24, 2024 0.7985 0.8499 0.7000 0.7665 13,350 -0.13(-14.82%)
Apr 23, 2024 0.7550 0.8999 0.7500 0.8999 13,014 +0.02(+2.26%)
Apr 22, 2024 0.7000 0.9300 0.6500 0.8800 18,020 +0.18(+25.71%)
Apr 19, 2024 0.7400 0.7400 0.6700 0.7000 10,369 -0.01(-2.03%)
Apr 18, 2024 0.7230 0.7230 0.6800 0.7145 2,310 -0.01(-0.76%)
Apr 17, 2024 0.7200 0.7200 0.7200 0.7200 1,406 +0.00(+0.00%)
Apr 16, 2024 0.6500 0.7351 0.6350 0.7200 16,344 +0.02(+2.89%)
Apr 15, 2024 0.6604 0.7000 0.6604 0.6998 11,156 +0.00(+0.03%)
Apr 12, 2024 0.5901 0.7250 0.5200 0.6996 35,010 +0.03(+3.80%)
Apr 11, 2024 0.7650 0.7650 0.6050 0.6740 37,871 -0.06(-7.67%)
Apr 10, 2024 0.7575 0.8000 0.7200 0.7300 4,714 -0.09(-11.52%)
Apr 09, 2024 0.8066 0.8500 0.7913 0.8250 36,715 -0.08(-9.33%)
Apr 08, 2024 0.8800 0.9100 0.8025 0.9099 6,351 +0.07(+8.32%)
Apr 05, 2024 0.6957 0.9300 0.6300 0.8400 10,877 +0.11(+15.10%)
Apr 04, 2024 0.8200 0.9700 0.6300 0.7298 29,521 -0.09(-11.00%)
Apr 03, 2024 0.8398 0.8398 0.6400 0.8200 14,721 -0.01(-1.20%)
Apr 02, 2024 0.8500 0.8600 0.7375 0.8300 14,838 -0.02(-2.35%)
Apr 01, 2024 1.013 1.015 0.8500 0.8500 30,135 -0.19(-18.27%)
Mar 28, 2024 1.077 1.090 0.8750 1.040 20,516 -0.05(-4.59%)
Mar 27, 2024 1.063 1.090 1.000 1.090 6,374 -0.02(-1.80%)
Mar 26, 2024 1.100 1.130 1.000 1.110 16,771 +0.01(+0.91%)
Mar 25, 2024 1.030 1.100 0.9900 1.100 30,456 +0.07(+6.80%)
Mar 22, 2024 0.9200 1.045 0.9200 1.030 46,260 +0.04(+3.78%)
Mar 21, 2024 0.8900 0.9950 0.8900 0.9925 21,383 +0.03(+3.39%)
Mar 20, 2024 0.9600 1.000 0.8800 0.9600 5,035 -0.04(-4.00%)
Mar 19, 2024 1.100 1.100 0.8900 1.000 9,256 +0.02(+2.04%)
Mar 18, 2024 1.090 1.090 0.9000 0.9800 33,435 -0.11(-10.09%)
Mar 15, 2024 1.153 1.153 1.000 1.090 82,728 -0.07(-6.03%)
Mar 14, 2024 1.070 1.248 1.010 1.160 86,201 +0.07(+6.42%)
Mar 13, 2024 0.8880 1.100 0.8300 1.090 46,058 +0.09(+9.00%)
Mar 12, 2024 0.7780 1.045 0.7500 1.000 138,242 +0.20(+25.00%)
Mar 11, 2024 0.7300 0.8000 0.7002 0.8000 27,223 +0.00(+0.00%)
Mar 08, 2024 0.6016 0.8000 0.6016 0.8000 52,405 +0.10(+14.29%)
Mar 07, 2024 0.6720 0.7000 0.6200 0.7000 34,206 -0.03(-3.45%)
Mar 06, 2024 0.6300 0.7250 0.6000 0.7250 14,415 +0.05(+8.21%)
Mar 05, 2024 0.6750 0.7036 0.6000 0.6700 6,040 -0.10(-12.71%)
Mar 04, 2024 0.7800 0.8100 0.6500 0.7676 15,932 -0.05(-5.75%)
Mar 01, 2024 0.7001 0.8800 0.6800 0.8144 45,164 +0.07(+10.05%)
Feb 29, 2024 0.5401 0.8800 0.5401 0.7400 89,631 +0.16(+27.59%)
Feb 28, 2024 0.5398 0.5800 0.5200 0.5800 40,982 +0.05(+9.87%)
Feb 27, 2024 0.5200 0.5400 0.5000 0.5279 10,698 +0.03(+5.58%)
Feb 26, 2024 0.4315 0.5200 0.4110 0.5000 93,136 +0.03(+7.43%)
Feb 23, 2024 0.4850 0.4850 0.4311 0.4654 23,146 +0.02(+3.42%)
Feb 22, 2024 0.4500 0.4600 0.4300 0.4500 14,855 -0.01(-1.10%)
Feb 21, 2024 0.4600 0.4600 0.4300 0.4550 44,628 +0.00(+0.89%)
Feb 20, 2024 0.4600 0.4600 0.4300 0.4510 8,248 -0.04(-7.39%)
Feb 16, 2024 0.3701 0.4870 0.3700 0.4870 42,314 +0.08(+18.78%)
Feb 15, 2024 0.3750 0.4100 0.3750 0.4100 21,663 +0.03(+7.89%)
Feb 14, 2024 0.3500 0.4100 0.3500 0.3800 29,477 -0.03(-7.32%)
Feb 13, 2024 0.4075 0.4100 0.3700 0.4100 12,277 +0.00(+0.99%)
Feb 12, 2024 0.3850 0.4159 0.3850 0.4060 17,432 -0.00(-0.37%)
Feb 09, 2024 0.4024 0.4100 0.3825 0.4075 45,202 +0.01(+3.82%)
Feb 08, 2024 0.4088 0.4149 0.3320 0.3925 12,378 -0.01(-3.68%)
Feb 07, 2024 0.3700 0.4100 0.3700 0.4075 9,303 +0.02(+4.22%)
Feb 06, 2024 0.3840 0.4400 0.3100 0.3910 35,859 +0.00(+0.90%)
Feb 05, 2024 0.3800 0.4180 0.3040 0.3875 20,752 -0.02(-3.99%)
Feb 02, 2024 0.3975 0.4073 0.3700 0.4036 22,621 +0.00(+0.90%)
Feb 01, 2024 0.3456 0.4190 0.3456 0.4000 46,038 +0.05(+13.86%)
Jan 31, 2024 0.3000 0.3600 0.3000 0.3513 69,374 +0.04(+11.49%)
Jan 30, 2024 0.3230 0.3300 0.3100 0.3151 7,235 -0.04(-10.74%)
Jan 29, 2024 0.3200 0.3530 0.3000 0.3530 19,538 +0.02(+4.59%)
Jan 26, 2024 0.3300 0.3390 0.2610 0.3375 51,561 +0.01(+2.27%)
Jan 25, 2024 0.3401 0.3401 0.3220 0.3300 19,139 -0.02(-7.04%)
Jan 24, 2024 0.3500 0.3723 0.3500 0.3550 18,877 -0.02(-4.67%)
Jan 23, 2024 0.3670 0.3798 0.3500 0.3724 11,820 +0.01(+2.31%)
Jan 22, 2024 0.3700 0.3700 0.3251 0.3640 24,919 -0.01(-2.93%)
Jan 19, 2024 0.3900 0.3900 0.3510 0.3750 11,711 -0.01(-1.32%)
Jan 18, 2024 0.3900 0.4260 0.3500 0.3800 16,140 -0.02(-3.80%)
Jan 17, 2024 0.4000 0.4179 0.3250 0.3950 18,213 -0.02(-5.48%)
Jan 16, 2024 0.4100 0.4400 0.3260 0.4179 137,112 -0.01(-1.67%)
Jan 12, 2024 0.3700 0.4300 0.3700 0.4250 86,466 +0.05(+14.09%)
Jan 11, 2024 0.3500 0.3769 0.3500 0.3725 55,490 +0.01(+2.48%)
Jan 10, 2024 0.3550 0.3673 0.3400 0.3635 10,310 +0.01(+3.36%)
Jan 09, 2024 0.3500 0.3769 0.3100 0.3517 7,579 -0.03(-6.96%)
Jan 08, 2024 0.3800 0.3930 0.3400 0.3780 10,225 -0.02(-5.50%)
Jan 05, 2024 0.3100 0.4200 0.3100 0.4000 202,051 +0.07(+21.21%)
Jan 04, 2024 0.3300 0.3400 0.2610 0.3300 94,327 -0.01(-2.94%)
Jan 03, 2024 0.3000 0.3930 0.2650 0.3400 51,898 -0.02(-6.34%)
Jan 02, 2024 0.3440 0.3930 0.3400 0.3630 67,822 +0.02(+6.76%)
Dec 29, 2023 0.2750 0.3440 0.2612 0.3400 122,587 +0.05(+16.72%)
Dec 28, 2023 0.2700 0.3800 0.2700 0.2913 33,447 +0.00(+0.48%)
Dec 27, 2023 0.2909 0.2998 0.2700 0.2899 19,423 +0.01(+2.80%)
Dec 26, 2023 0.3200 0.3200 0.2700 0.2820 51,555 -0.03(-10.48%)
Dec 22, 2023 0.2050 0.4900 0.1700 0.3150 411,467 +0.08(+31.25%)
Dec 21, 2023 0.1640 0.2400 0.1601 0.2400 60,473 +0.08(+45.54%)
Dec 20, 2023 0.1540 0.1700 0.1540 0.1649 80,627 -0.00(-1.85%)
Dec 19, 2023 0.1600 0.1936 0.1500 0.1680 25,006 +0.01(+4.35%)
Dec 18, 2023 0.1700 0.1700 0.1472 0.1610 153,811 +0.00(+0.63%)
Dec 15, 2023 0.1602 0.1700 0.1400 0.1600 65,770 -0.01(-5.88%)
Dec 14, 2023 0.1281 0.1700 0.1262 0.1700 44,651 +0.03(+22.13%)
Dec 13, 2023 0.1134 0.1400 0.1111 0.1392 135,512 +0.02(+12.71%)
Dec 12, 2023 0.1200 0.1235 0.1110 0.1235 100,879 +0.00(+2.92%)
Dec 11, 2023 0.1450 0.1600 0.1200 0.1200 243,065 -0.02(-17.24%)
Dec 08, 2023 0.1790 0.1801 0.1030 0.1450 280,409 -0.03(-17.14%)
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.