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, 2020 0.0670 0.0678 0.0520 0.0600 376,700 -0.01(-12.66%)
Jan 30, 2020 0.0811 0.0813 0.0660 0.0687 373,200 -0.01(-15.19%)
Jan 29, 2020 0.0973 0.0975 0.0770 0.0810 411,970 -0.01(-9.19%)
Jan 28, 2020 0.0700 0.0917 0.0660 0.0892 344,800 +0.02(+27.79%)
Jan 27, 2020 0.0700 0.0700 0.0616 0.0698 97,228 -0.00(-0.29%)
Jan 24, 2020 0.0650 0.0700 0.0580 0.0700 340,100 +0.01(+16.67%)
Jan 23, 2020 0.0700 0.0715 0.0600 0.0600 1,532,804 -0.01(-14.29%)
Jan 22, 2020 0.0720 0.0725 0.0685 0.0700 418,235 -0.00(-1.41%)
Jan 21, 2020 0.0773 0.0795 0.0630 0.0710 507,025 -0.01(-10.69%)
Jan 17, 2020 0.0798 0.0798 0.0674 0.0795 1,944,500 -0.00(-0.63%)
Jan 16, 2020 0.0845 0.0845 0.0730 0.0800 446,574 -0.00(-3.61%)
Jan 15, 2020 0.0830 0.0852 0.0798 0.0830 577,000 +0.00(+0.00%)
Jan 14, 2020 0.0860 0.0860 0.0740 0.0830 531,185 -0.00(-0.84%)
Jan 13, 2020 0.0854 0.0877 0.0803 0.0837 957,466 +0.00(+1.09%)
Jan 10, 2020 0.0930 0.0939 0.0828 0.0828 438,300 -0.01(-12.84%)
Jan 09, 2020 0.0990 0.0994 0.0800 0.0950 175,100 -0.00(-1.04%)
Jan 08, 2020 0.1100 0.1100 0.0960 0.0960 868,217 -0.01(-12.73%)
Jan 07, 2020 0.1100 0.1185 0.1000 0.1100 691,067 +0.00(+0.09%)
Jan 06, 2020 0.0920 0.1200 0.0920 0.1099 1,000,868 +0.02(+16.91%)
Jan 03, 2020 0.0868 0.0989 0.0801 0.0940 516,200 +0.01(+6.58%)
Jan 02, 2020 0.0890 0.0945 0.0871 0.0882 161,600 +0.01(+8.22%)
Dec 31, 2019 0.0830 0.0925 0.0800 0.0815 111,500 -0.01(-6.86%)
Dec 30, 2019 0.0780 0.0938 0.0775 0.0875 125,800 +0.00(+5.42%)
Dec 27, 2019 0.0850 0.0859 0.0762 0.0830 183,700 -0.00(-2.35%)
Dec 26, 2019 0.0850 0.0896 0.0850 0.0850 37,000 +0.00(+3.66%)
Dec 24, 2019 0.0840 0.0890 0.0820 0.0820 56,300 -0.00(-1.20%)
Dec 23, 2019 0.0765 0.0850 0.0765 0.0830 34,300 -0.00(-4.49%)
Dec 20, 2019 0.0883 0.0900 0.0865 0.0869 143,100 -0.00(-3.44%)
Dec 19, 2019 0.0900 0.1000 0.0900 0.0900 237,000 +0.00(+0.78%)
Dec 18, 2019 0.0790 0.0900 0.0790 0.0893 181,000 +0.01(+13.04%)
Dec 17, 2019 0.0878 0.0878 0.0750 0.0790 664,093 -0.01(-10.33%)
Dec 16, 2019 0.0880 0.0989 0.0770 0.0881 126,782 -0.01(-11.90%)
Dec 13, 2019 0.1000 0.1000 0.0950 0.1000 22,500 +0.00(+0.00%)
Dec 12, 2019 0.0770 0.1000 0.0770 0.1000 198,100 +0.03(+33.33%)
Dec 11, 2019 0.0720 0.0830 0.0720 0.0750 231,645 +0.00(+7.14%)
Dec 10, 2019 0.0787 0.0798 0.0700 0.0700 642,292 -0.00(-4.11%)
Dec 09, 2019 0.0865 0.0895 0.0700 0.0730 512,810 -0.02(-18.89%)
Dec 06, 2019 0.0900 0.0900 0.0900 0.0900 500 +0.00(+4.05%)
Dec 05, 2019 0.0918 0.0925 0.0865 0.0865 390,633 -0.01(-5.77%)
Dec 04, 2019 0.0915 0.0918 0.0915 0.0918 23,297 +0.00(+0.88%)
Dec 03, 2019 0.0947 0.0947 0.0910 0.0910 419,200 -0.00(-4.21%)
Dec 02, 2019 0.0965 0.0982 0.0911 0.0950 254,650 -0.01(-5.00%)
Nov 29, 2019 0.0998 0.1000 0.0998 0.1000 53,000 +0.00(+0.20%)
Nov 27, 2019 0.0982 0.0998 0.0982 0.0998 11,300 +0.00(+3.42%)
Nov 26, 2019 0.1000 0.1000 0.0965 0.0965 47,000 -0.00(-3.50%)
Nov 25, 2019 0.1020 0.1020 0.1000 0.1000 5,000 -0.00(-2.34%)
Nov 22, 2019 0.1023 0.1024 0.1002 0.1024 68,800 -0.00(-1.06%)
Nov 21, 2019 0.1000 0.1100 0.0965 0.1035 179,400 +0.00(+3.50%)
Nov 20, 2019 0.1000 0.1000 0.0948 0.1000 62,000 +0.00(+3.09%)
Nov 19, 2019 0.0995 0.0995 0.0970 0.0970 10,100 -0.00(-1.02%)
Nov 18, 2019 0.1100 0.1100 0.0970 0.0980 241,005 -0.01(-10.91%)
Nov 15, 2019 0.1080 0.1100 0.1080 0.1100 81,000 +0.00(+0.00%)
Nov 14, 2019 0.1080 0.1100 0.1080 0.1100 75,625 +0.01(+4.76%)
Nov 13, 2019 0.1090 0.1090 0.1050 0.1050 11,818 -0.00(-3.67%)
Nov 12, 2019 0.1150 0.1150 0.1075 0.1090 238,806 -0.00(-0.91%)
Nov 11, 2019 0.1098 0.1100 0.1088 0.1100 23,331 +0.00(+0.18%)
Nov 08, 2019 0.1100 0.1190 0.1010 0.1098 357,700 -0.00(-0.18%)
Nov 07, 2019 0.1500 0.1500 0.0950 0.1100 1,524,030 -0.03(-24.14%)
Nov 06, 2019 0.1275 0.1500 0.1000 0.1450 647,759 +0.01(+11.54%)
Nov 05, 2019 0.1220 0.1399 0.0906 0.1300 206,617 -0.01(-7.14%)
Nov 04, 2019 0.1475 0.1475 0.1150 0.1400 30,100 +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.