Skip to main content
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 (%)
May 31, 2019 0.1454 0.1489 0.1200 0.1200 119,400 -0.02(-14.29%)
May 30, 2019 0.1350 0.1500 0.1310 0.1400 96,742 +0.01(+3.70%)
May 29, 2019 0.1400 0.1400 0.1250 0.1350 62,328 -0.02(-12.90%)
May 28, 2019 0.1350 0.1550 0.1255 0.1550 35,510 +0.00(+0.00%)
May 24, 2019 0.1550 0.1550 0.1445 0.1550 134,100 +0.01(+3.33%)
May 23, 2019 0.1335 0.1500 0.1320 0.1500 179,208 +0.02(+13.64%)
May 22, 2019 0.1150 0.1350 0.1150 0.1320 68,542 +0.01(+10.00%)
May 21, 2019 0.1250 0.1250 0.1076 0.1200 92,443 -0.01(-9.37%)
May 20, 2019 0.1500 0.1500 0.1285 0.1324 24,944 -0.02(-11.73%)
May 17, 2019 0.1320 0.1600 0.1300 0.1500 107,800 +0.01(+7.14%)
May 16, 2019 0.1400 0.1400 0.1282 0.1400 94,112 +0.00(+0.00%)
May 15, 2019 0.1370 0.1400 0.1205 0.1400 27,850 +0.00(+2.19%)
May 14, 2019 0.1300 0.1500 0.1250 0.1370 131,236 +0.01(+5.38%)
May 13, 2019 0.1400 0.1400 0.1300 0.1300 30,172 -0.00(-2.11%)
May 10, 2019 0.1081 0.1399 0.1081 0.1328 60,500 +0.00(+2.15%)
May 09, 2019 0.1350 0.1350 0.1200 0.1300 65,900 -0.01(-3.70%)
May 08, 2019 0.1300 0.1350 0.1275 0.1350 25,350 +0.00(+0.00%)
May 07, 2019 0.1399 0.1399 0.1205 0.1350 36,538 -0.00(-3.50%)
May 06, 2019 0.1374 0.1399 0.1350 0.1399 20,250 -0.00(-0.07%)
May 03, 2019 0.1100 0.1450 0.1100 0.1400 103,200 +0.00(+0.14%)
May 02, 2019 0.1150 0.1600 0.1150 0.1398 131,911 -0.00(-2.24%)
May 01, 2019 0.1200 0.1599 0.1200 0.1430 173,900 -0.01(-4.67%)
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%)
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.