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, 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%)
May 01, 2017 0.0939 0.0950 0.0800 0.0900 57,275 -0.00(-1.10%)
Apr 28, 2017 0.0906 0.1050 0.0900 0.0910 30,750 -0.01(-13.33%)
Apr 27, 2017 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Apr 26, 2017 0.1015 0.1050 0.0950 0.1050 14,905 +0.00(+3.55%)
Apr 25, 2017 0.1100 0.1100 0.1014 0.1014 11,590 +0.01(+12.67%)
Apr 24, 2017 0.1100 0.1100 0.0900 0.0900 30,400 -0.02(-18.18%)
Apr 21, 2017 0.1100 0.1100 0.1023 0.1100 26,911 +0.00(+0.00%)
Apr 20, 2017 0.1177 0.1200 0.1100 0.1100 49,057 -0.01(-8.26%)
Apr 19, 2017 0.1100 0.1200 0.1100 0.1199 13,575 -0.00(-0.08%)
Apr 18, 2017 0.1033 0.1200 0.1033 0.1200 16,000 +0.00(+0.00%)
Apr 17, 2017 0.1000 0.1380 0.1000 0.1200 65,950 +0.02(+20.00%)
Apr 13, 2017 0.0923 0.1000 0.0923 0.1000 15,500 +0.01(+11.11%)
Apr 12, 2017 0.0900 0.0900 0.0900 0.0900 1,100 -0.01(-6.25%)
Apr 11, 2017 0.0960 0.0960 0.0960 0.0960 20,000 -0.00(-4.00%)
Apr 10, 2017 0.1000 0.1000 0.1000 0.1000 38,400 +0.00(+0.00%)
Apr 07, 2017 0.1100 0.1200 0.0980 0.1000 82,200 -0.01(-9.09%)
Apr 06, 2017 0.1100 0.1100 0.1100 0.1100 12,336 +0.00(+0.00%)
Apr 04, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 03, 2017 0.1100 0.1100 0.1016 0.1100 55,866 +0.00(+0.00%)
Mar 31, 2017 0.1010 0.1100 0.1010 0.1100 18,245 +0.01(+8.16%)
Mar 30, 2017 0.0983 0.1017 0.0983 0.1017 1,750 +0.01(+5.83%)
Mar 29, 2017 0.0900 0.1100 0.0900 0.0961 2,699 -0.01(-12.56%)
Mar 28, 2017 0.1150 0.1150 0.1000 0.1099 81,840 -0.00(-0.09%)
Mar 27, 2017 0.1000 0.1100 0.0800 0.1100 63,818 +0.01(+5.26%)
Mar 24, 2017 0.1045 0.1045 0.1045 0.1045 2,450 -0.01(-5.00%)
Mar 23, 2017 0.1100 0.1100 0.1000 0.1100 5,650 +0.00(+0.09%)
Mar 22, 2017 0.0947 0.1099 0.0947 0.1099 13,000 +0.00(+3.48%)
Mar 21, 2017 0.0925 0.1062 0.0720 0.1062 15,400 +0.00(+0.00%)
Mar 20, 2017 0.0800 0.1062 0.0720 0.1062 65,463 +0.01(+5.88%)
Mar 17, 2017 0.1045 0.1045 0.1003 0.1003 14,615 -0.01(-7.98%)
Mar 16, 2017 0.1000 0.1090 0.1000 0.1090 58,288 -0.00(-0.91%)
Mar 15, 2017 0.1100 0.1100 0.1100 0.1100 1,500 +0.00(+0.00%)
Mar 14, 2017 0.1000 0.1170 0.1000 0.1100 27,957 +0.01(+4.81%)
Mar 13, 2017 0.1170 0.1170 0.1000 0.1050 194,421 -0.01(-10.30%)
Mar 10, 2017 0.1000 0.1200 0.1000 0.1170 90,970 +0.01(+6.56%)
Mar 09, 2017 0.1188 0.1200 0.1098 0.1098 56,357 -0.00(-0.18%)
Mar 08, 2017 0.1100 0.1100 0.1100 0.1100 7,462 -0.01(-8.33%)
Mar 07, 2017 0.1200 0.1200 0.1070 0.1200 2,414 +0.00(+0.00%)
Mar 06, 2017 0.1240 0.1240 0.1050 0.1200 17,216 -0.02(-11.11%)
Mar 03, 2017 0.1380 0.1380 0.1050 0.1350 83,598 +0.00(+0.07%)
Mar 02, 2017 0.1330 0.1349 0.1050 0.1349 170,401 +0.00(+1.24%)
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.