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 (%)
Dec 31, 2014 0.3300 0.3300 0.3300 0 -0.03(-7.92%)
Dec 30, 2014 0.3589 0.3589 0.3109 0.3584 6,200 -0.00(-0.42%)
Dec 29, 2014 0.3800 0.3800 0.3230 0.3599 34,500 +0.01(+2.83%)
Dec 26, 2014 0.3100 0.3500 0.3100 0.3500 92,400 -0.01(-2.75%)
Dec 24, 2014 0.3599 0.3599 0.3599 0 +0.01(+2.83%)
Dec 23, 2014 0.3367 0.3500 0.3362 0.3500 25,400 +0.01(+3.37%)
Dec 22, 2014 0.3185 0.3400 0.3020 0.3386 52,700 -0.01(-3.26%)
Dec 19, 2014 0.3499 0.3600 0.3106 0.3500 110,700 +0.02(+6.09%)
Dec 18, 2014 0.3500 0.3500 0.3006 0.3299 6,400 -0.02(-5.74%)
Dec 17, 2014 0.3210 0.3500 0.3100 0.3500 32,300 +0.02(+6.06%)
Dec 16, 2014 0.3300 17,100 -0.02(-6.99%)
Dec 15, 2014 0.3401 0.3599 0.3401 0.3548 13,500 -0.03(-6.63%)
Dec 12, 2014 0.3551 0.3844 0.3550 0.3800 64,000 -0.01(-2.06%)
Dec 11, 2014 0.3696 0.3880 0.3300 0.3880 70,892 +0.06(+18.08%)
Dec 10, 2014 0.3699 0.3699 0.3286 0.3286 28,700 -0.06(-15.72%)
Dec 09, 2014 0.3569 0.3899 0.3420 0.3899 23,200 -0.00(-0.03%)
Dec 08, 2014 0.3900 0.3900 0.3900 0.3900 10,000 -0.01(-2.50%)
Dec 05, 2014 0.4000 0.4000 0.4000 0.4000 1,014 +0.00(+0.00%)
Dec 04, 2014 0.3890 0.4000 0.3890 0.4000 31,200 -0.01(-2.44%)
Dec 03, 2014 0.3880 0.4100 0.3880 0.4100 233,800 +0.02(+5.59%)
Dec 02, 2014 0.3701 0.3999 0.3500 0.3883 39,000 -0.01(-2.90%)
Dec 01, 2014 0.4050 0.4200 0.3700 0.3999 70,770 -0.00(-0.03%)
Nov 28, 2014 0.3900 0.4050 0.3900 0.4000 7,500 +0.00(+0.40%)
Nov 26, 2014 0.3984 0.3984 0.3984 0 +0.01(+1.37%)
Nov 25, 2014 0.3993 0.3993 0.3930 0.3930 4,350 -0.01(-1.70%)
Nov 24, 2014 0.3379 0.3999 0.3200 0.3998 10,500 -0.00(-0.05%)
Nov 21, 2014 0.4000 0.4000 0.4000 0.4000 19,900 +0.00(+0.00%)
Nov 20, 2014 0.3799 0.4000 0.3690 0.4000 59,400 +0.00(+0.03%)
Nov 19, 2014 0.4200 0.4200 0.3600 0.3999 17,900 -0.00(-0.03%)
Nov 18, 2014 0.3989 0.4200 0.3501 0.4000 83,882 +0.00(+0.03%)
Nov 14, 2014 0.3999 0.3999 0.3999 0 +0.01(+2.54%)
Nov 13, 2014 0.3704 0.4000 0.3704 0.3900 7,100 -0.01(-2.50%)
Nov 12, 2014 0.3981 0.4200 0.3705 0.4000 34,750 +0.00(+0.08%)
Nov 11, 2014 0.4199 0.4199 0.3551 0.3997 17,668 -0.02(-4.81%)
Nov 10, 2014 0.4000 0.4200 0.3801 0.4199 83,746 -0.00(-0.02%)
Nov 07, 2014 0.4200 0.4200 0.4100 0.4200 42,925 -0.01(-2.33%)
Nov 06, 2014 0.3990 0.4450 0.3960 0.4300 581,108 +0.03(+7.50%)
Nov 05, 2014 0.3300 0.4000 0.3299 0.4000 435,400 +0.07(+21.21%)
Nov 04, 2014 0.3201 0.3400 0.3199 0.3300 99,233 -0.01(-1.79%)
Nov 03, 2014 0.3000 0.3700 0.3000 0.3360 97,967 +0.02(+5.03%)
Oct 31, 2014 0.3200 0.3200 0.2710 0.3199 31,100 -0.00(-0.03%)
Oct 30, 2014 0.2755 0.3200 0.2703 0.3200 36,350 -0.01(-3.03%)
Oct 29, 2014 0.3200 0.3300 0.3000 0.3300 52,878 -0.04(-10.79%)
Oct 28, 2014 0.3700 0.3700 0.3300 0.3699 49,900 -0.01(-2.40%)
Oct 27, 2014 0.3497 0.3790 0.3480 0.3790 29,868 +0.03(+8.35%)
Oct 24, 2014 0.3048 0.3498 0.3048 0.3498 1,240 -0.02(-4.14%)
Oct 23, 2014 0.3001 0.3649 0.3000 0.3649 9,950 -0.01(-2.69%)
Oct 22, 2014 0.3750 0.3750 0.3750 0.3750 500 +0.01(+1.35%)
Oct 21, 2014 0.3700 0.3700 0.3700 0.3700 500 -0.01(-1.33%)
Oct 20, 2014 0.3300 0.3750 0.3000 0.3750 12,832 +0.04(+13.64%)
Oct 16, 2014 0.3300 0.3300 0.3300 0.3300 1,000 -0.05(-13.16%)
Oct 15, 2014 0.2700 0.3800 0.2700 0.3800 35,950 +0.11(+40.79%)
Oct 14, 2014 0.3200 0.3300 0.2280 0.2699 51,650 -0.06(-18.21%)
Oct 13, 2014 0.2900 0.3300 0.2900 0.3300 10,700 +0.01(+3.13%)
Oct 10, 2014 0.3300 0.3400 0.2560 0.3200 96,700 -0.02(-5.88%)
Oct 09, 2014 0.3400 0.3400 0.3300 0.3400 34,700 +0.01(+3.06%)
Oct 08, 2014 0.3899 0.3900 0.2950 0.3299 61,050 -0.06(-15.41%)
Oct 07, 2014 0.3700 0.3900 0.3301 0.3900 128,650 +0.02(+5.41%)
Oct 06, 2014 0.3700 0.3700 0.3630 0.3700 4,200 +0.00(+0.00%)
Oct 03, 2014 0.3797 0.3797 0.3700 0.3700 25,750 -0.01(-2.61%)
Oct 02, 2014 0.2801 0.3900 0.2500 0.3799 40,200 +0.02(+5.53%)
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.