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 (%)
Feb 28, 2014 0.5502 0.5900 0.5500 0.5900 0 -0.01(-1.67%)
Feb 27, 2014 0.5800 0.6000 0.5800 0.6000 20,000 +0.00(+0.00%)
Feb 26, 2014 0.5700 0.6000 0.5700 0.6000 10,500 +0.00(+0.00%)
Feb 25, 2014 0.5800 0.6000 0.5800 0.6000 5,000 +0.02(+3.45%)
Feb 24, 2014 0.5500 0.6000 0.5450 0.5800 38,183 -0.02(-3.33%)
Feb 21, 2014 0.6000 0.6000 0.5500 0.6000 0 +0.04(+7.12%)
Feb 20, 2014 0.5800 0.5999 0.5601 0.5601 9,250 -0.02(-3.43%)
Feb 19, 2014 0.5475 0.6000 0.5450 0.5800 18,656 +0.00(+0.00%)
Feb 18, 2014 0.5500 0.6200 0.5500 0.5800 61,250 -0.05(-7.94%)
Feb 14, 2014 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Feb 13, 2014 0.6300 0.7799 0.6300 0.6300 4,000 +0.00(+0.00%)
Feb 12, 2014 0.6500 0.6500 0.6300 0.6300 5,500 -0.01(-0.79%)
Feb 11, 2014 0.5900 0.6400 0.5900 0.6350 29,020 +0.04(+5.83%)
Feb 10, 2014 0.5800 0.6000 0.5800 0.6000 60,750 +0.01(+1.69%)
Feb 07, 2014 0.5450 0.6000 0.5450 0.5900 0 +0.05(+9.26%)
Feb 06, 2014 0.5300 0.5450 0.5200 0.5400 20,291 +0.01(+1.89%)
Feb 05, 2014 0.5290 0.6000 0.5200 0.5300 89,445 +0.00(+0.19%)
Feb 04, 2014 0.4890 0.5500 0.4850 0.5290 166,381 +0.04(+7.96%)
Feb 03, 2014 0.4640 0.4900 0.4300 0.4900 118,690 +0.02(+3.81%)
Jan 31, 2014 0.4800 0.4800 0.4400 0.4720 0 +0.02(+4.89%)
Jan 30, 2014 0.4400 0.5000 0.4111 0.4500 41,350 -0.02(-4.86%)
Jan 29, 2014 0.4400 0.4790 0.4400 0.4730 35,333 +0.02(+5.11%)
Jan 28, 2014 0.4500 0.4790 0.4400 0.4500 47,633 -0.04(-7.79%)
Jan 27, 2014 0.4600 0.4880 0.4500 0.4880 47,250 +0.01(+2.74%)
Jan 24, 2014 0.4300 0.4880 0.4200 0.4750 0 -0.01(-2.64%)
Jan 23, 2014 0.4400 0.4880 0.4111 0.4879 36,750 +0.03(+6.07%)
Jan 22, 2014 0.4300 0.4600 0.4101 0.4600 9,600 +0.00(+0.00%)
Jan 21, 2014 0.4648 0.4700 0.4300 0.4600 36,500 -0.00(-1.01%)
Jan 17, 2014 0.4647 0.4647 0.4647 0 +0.01(+1.71%)
Jan 16, 2014 0.4100 0.4650 0.4100 0.4569 18,400 +0.05(+11.44%)
Jan 15, 2014 0.4200 0.4470 0.4100 0.4100 19,800 -0.04(-8.89%)
Jan 14, 2014 0.4300 0.4500 0.4200 0.4500 25,000 +0.00(+0.00%)
Jan 13, 2014 0.4500 0.4660 0.4100 0.4500 5,500 -0.01(-1.10%)
Jan 10, 2014 0.4300 0.4749 0.4000 0.4550 28,499 -0.01(-2.13%)
Jan 09, 2014 0.4300 0.4699 0.4000 0.4649 49,645 +0.03(+8.12%)
Jan 08, 2014 0.4501 0.4998 0.4000 0.4300 67,600 -0.02(-4.47%)
Jan 07, 2014 0.4800 0.5200 0.4501 0.4501 45,750 +0.01(+2.30%)
Jan 06, 2014 0.4307 0.4799 0.4307 0.4400 51,849 -0.04(-8.33%)
Jan 03, 2014 0.4800 0.5000 0.4500 0.4800 0 +0.02(+4.35%)
Jan 02, 2014 0.5000 0.5300 0.4200 0.4600 193,495 -0.01(-2.13%)
Dec 31, 2013 0.4700 0.4700 0.4700 0 -0.01(-1.05%)
Dec 30, 2013 0.4400 0.4900 0.4200 0.4750 118,200 +0.02(+5.56%)
Dec 27, 2013 0.4500 0.4500 0.4499 0.4500 30,801 -0.03(-6.23%)
Dec 26, 2013 0.4540 0.4888 0.4300 0.4799 9,110 -0.01(-2.06%)
Dec 24, 2013 0.4500 0.5250 0.4500 0.4900 226,284 +0.04(+8.89%)
Dec 23, 2013 0.4500 0.4500 0.4500 0.4500 6,000 +0.00(+0.00%)
Dec 20, 2013 0.4500 0.4500 0.4471 0.4500 0 +0.00(+0.00%)
Dec 19, 2013 0.4500 0.4500 0.4500 0.4500 19,000 -0.00(-0.88%)
Dec 18, 2013 0.4500 0.4540 0.4210 0.4540 150,400 +0.00(+0.89%)
Dec 17, 2013 0.4500 0.4500 0.4500 0.4500 15,000 +0.00(+0.00%)
Dec 16, 2013 0.4500 0.4500 0.4500 0.4500 5,400 +0.00(+0.00%)
Dec 13, 2013 0.4200 0.4540 0.4200 0.4500 0 +0.02(+4.65%)
Dec 12, 2013 0.3800 0.4300 0.3800 0.4300 192,940 +0.03(+7.50%)
Dec 11, 2013 0.4100 0.4100 0.3800 0.4000 118,465 +0.00(+0.76%)
Dec 10, 2013 0.3999 0.4100 0.3970 0.3970 45,900 -0.00(-0.73%)
Dec 09, 2013 0.4300 0.4600 0.3800 0.3999 49,650 -0.04(-9.11%)
Dec 06, 2013 0.4200 0.4400 0.4100 0.4400 29,950 +0.01(+2.33%)
Dec 05, 2013 0.5000 0.5000 0.4067 0.4300 14,400 -0.02(-4.44%)
Dec 04, 2013 0.4151 0.4700 0.4100 0.4500 31,857 +0.01(+2.51%)
Dec 03, 2013 0.4150 0.4800 0.4000 0.4390 84,010 +0.02(+4.52%)
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.