Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mobiquity Technologies Inc (OP: MOBQ )

1.310 +0.150 (+12.93%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 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 (%)
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%)
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.