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 (%)
Apr 30, 2020 0.0280 0.0300 0.0210 0.0300 421,150 +0.01(+26.05%)
Apr 29, 2020 0.0285 0.0285 0.0200 0.0238 1,065,518 -0.00(-7.39%)
Apr 28, 2020 0.0299 0.0299 0.0200 0.0257 670,458 +0.00(+14.22%)
Apr 27, 2020 0.0223 0.0325 0.0223 0.0225 779,283 +0.00(+11.39%)
Apr 24, 2020 0.0270 0.0290 0.0198 0.0202 2,669,500 -0.01(-23.77%)
Apr 23, 2020 0.0290 0.0290 0.0230 0.0265 146,990 +0.00(+6.43%)
Apr 22, 2020 0.0313 0.0313 0.0230 0.0249 1,432,332 -0.01(-19.16%)
Apr 21, 2020 0.0291 0.0340 0.0285 0.0308 124,250 -0.00(-1.60%)
Apr 20, 2020 0.0380 0.0380 0.0286 0.0313 366,233 -0.01(-19.74%)
Apr 17, 2020 0.0337 0.0390 0.0328 0.0390 314,900 +0.01(+30.00%)
Apr 16, 2020 0.0300 0.0300 0.0300 0.0300 46,100 -0.00(-10.45%)
Apr 15, 2020 0.0300 0.0350 0.0300 0.0335 256,744 +0.00(+1.52%)
Apr 14, 2020 0.0330 0.0339 0.0330 0.0330 62,856 +0.00(+0.00%)
Apr 13, 2020 0.0310 0.0330 0.0300 0.0330 62,500 +0.00(+3.13%)
Apr 09, 2020 0.0320 0.0320 0.0320 0.0320 50,000 -0.00(-3.03%)
Apr 08, 2020 0.0350 0.0350 0.0300 0.0330 130,300 +0.00(+0.00%)
Apr 07, 2020 0.0323 0.0349 0.0320 0.0330 18,400 +0.00(+2.17%)
Apr 06, 2020 0.0335 0.0335 0.0310 0.0323 17,000 -0.00(-7.71%)
Apr 03, 2020 0.0288 0.0350 0.0235 0.0350 265,400 +0.01(+16.67%)
Apr 02, 2020 0.0280 0.0320 0.0280 0.0300 111,453 +0.00(+0.00%)
Apr 01, 2020 0.0350 0.0350 0.0300 0.0300 77,128 +0.00(+5.26%)
Mar 31, 2020 0.0301 0.0330 0.0270 0.0285 111,172 -0.01(-24.00%)
Mar 30, 2020 0.0420 0.0420 0.0301 0.0375 99,700 -0.00(-6.25%)
Mar 27, 2020 0.0310 0.0400 0.0310 0.0400 93,100 +0.00(+0.25%)
Mar 26, 2020 0.0395 0.0400 0.0302 0.0399 267,656 -0.00(-0.25%)
Mar 25, 2020 0.0251 0.0400 0.0251 0.0400 57,806 +0.00(+0.25%)
Mar 24, 2020 0.0271 0.0420 0.0271 0.0399 154,835 +0.01(+33.00%)
Mar 23, 2020 0.0270 0.0300 0.0270 0.0300 10,200 -0.01(-31.66%)
Mar 20, 2020 0.0300 0.0445 0.0300 0.0439 28,100 +0.01(+46.82%)
Mar 19, 2020 0.0299 0.0300 0.0270 0.0299 68,950 -0.00(-0.33%)
Mar 18, 2020 0.0303 0.0303 0.0250 0.0300 139,000 -0.00(-0.99%)
Mar 17, 2020 0.0300 0.0329 0.0280 0.0303 268,499 +0.00(+1.00%)
Mar 16, 2020 0.0349 0.0349 0.0300 0.0300 21,250 -0.00(-7.69%)
Mar 13, 2020 0.0280 0.0338 0.0280 0.0325 31,500 -0.00(-7.14%)
Mar 12, 2020 0.0400 0.0400 0.0325 0.0350 89,700 -0.00(-11.39%)
Mar 11, 2020 0.0415 0.0415 0.0395 0.0395 43,500 -0.00(-4.82%)
Mar 10, 2020 0.0430 0.0430 0.0405 0.0415 14,807 +0.00(+3.75%)
Mar 09, 2020 0.0449 0.0449 0.0400 0.0400 132,550 -0.00(-10.71%)
Mar 06, 2020 0.0440 0.0448 0.0375 0.0448 168,700 -0.00(-0.44%)
Mar 05, 2020 0.0400 0.0450 0.0350 0.0450 358,600 +0.00(+12.50%)
Mar 04, 2020 0.0384 0.0444 0.0384 0.0400 485,775 -0.00(-5.88%)
Mar 03, 2020 0.0325 0.0425 0.0325 0.0425 339,213 +0.01(+41.20%)
Mar 02, 2020 0.0275 0.0301 0.0275 0.0301 57,100 +0.00(+0.33%)
Feb 28, 2020 0.0300 0.0410 0.0252 0.0300 714,100 -0.00(-1.64%)
Feb 27, 2020 0.0280 0.0427 0.0270 0.0305 904,325 +0.00(+5.17%)
Feb 26, 2020 0.0339 0.0339 0.0201 0.0290 1,418,250 -0.00(-3.33%)
Feb 25, 2020 0.0390 0.0425 0.0300 0.0300 647,527 -0.01(-16.43%)
Feb 24, 2020 0.0450 0.0450 0.0290 0.0359 1,103,692 -0.01(-12.44%)
Feb 21, 2020 0.0378 0.0467 0.0280 0.0410 1,583,500 +0.00(+10.81%)
Feb 20, 2020 0.0390 0.0400 0.0370 0.0370 440,992 -0.00(-7.50%)
Feb 19, 2020 0.0474 0.0474 0.0395 0.0400 866,958 -0.01(-16.67%)
Feb 18, 2020 0.0492 0.0499 0.0395 0.0480 628,044 -0.00(-4.00%)
Feb 14, 2020 0.0509 0.0509 0.0400 0.0500 536,200 +0.00(+3.31%)
Feb 13, 2020 0.0460 0.0500 0.0424 0.0484 219,100 +0.00(+5.22%)
Feb 12, 2020 0.0505 0.0505 0.0388 0.0460 1,004,773 -0.01(-11.03%)
Feb 11, 2020 0.0500 0.0600 0.0500 0.0517 493,775 +0.00(+0.58%)
Feb 10, 2020 0.0521 0.0522 0.0490 0.0514 279,625 -0.00(-1.34%)
Feb 07, 2020 0.0557 0.0627 0.0500 0.0521 720,600 -0.00(-0.19%)
Feb 06, 2020 0.0600 0.0600 0.0490 0.0522 1,124,300 -0.01(-13.00%)
Feb 05, 2020 0.0670 0.0680 0.0500 0.0600 457,538 -0.01(-7.69%)
Feb 04, 2020 0.0500 0.0684 0.0490 0.0650 436,351 +0.01(+30.00%)
Feb 03, 2020 0.0600 0.0620 0.0500 0.0500 264,000 -0.01(-16.67%)
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%)
Nov 01, 2019 0.1200 0.1500 0.1150 0.1400 151,500 +0.02(+16.67%)
Oct 31, 2019 0.1200 0.1200 0.1199 0.1200 21,007 +0.00(+0.00%)
Oct 30, 2019 0.1300 0.1390 0.1200 0.1200 90,452 -0.01(-4.91%)
Oct 29, 2019 0.1252 0.1262 0.1252 0.1262 10,000 -0.00(-2.92%)
Oct 28, 2019 0.1300 0.1400 0.1252 0.1300 37,064 +0.00(+0.00%)
Oct 25, 2019 0.1300 0.1300 0.1250 0.1300 53,200 -0.01(-7.14%)
Oct 24, 2019 0.1151 0.1400 0.1151 0.1400 103,000 +0.01(+11.91%)
Oct 23, 2019 0.1281 0.1300 0.1200 0.1251 59,999 -0.00(-2.27%)
Oct 22, 2019 0.1270 0.1280 0.1270 0.1280 7,000 -0.00(-1.54%)
Oct 21, 2019 0.1250 0.1300 0.1250 0.1300 24,417 -0.00(-1.89%)
Oct 18, 2019 0.1270 0.1325 0.1270 0.1325 90,100 -0.00(-1.85%)
Oct 17, 2019 0.1260 0.1350 0.1260 0.1350 65,000 +0.01(+7.14%)
Oct 16, 2019 0.1273 0.1300 0.1260 0.1260 30,051 +0.00(+1.78%)
Oct 15, 2019 0.1216 0.1245 0.1216 0.1238 13,000 -0.00(-2.90%)
Oct 14, 2019 0.1200 0.1275 0.1200 0.1275 11,750 +0.00(+2.00%)
Oct 11, 2019 0.1250 0.1349 0.1190 0.1250 147,600 -0.00(-3.33%)
Oct 10, 2019 0.1300 0.1375 0.1200 0.1293 206,757 -0.01(-9.20%)
Oct 09, 2019 0.1317 0.1494 0.1317 0.1424 70,350 -0.01(-5.00%)
Oct 08, 2019 0.1450 0.1500 0.1400 0.1499 46,012 -0.00(-2.41%)
Oct 07, 2019 0.1550 0.1550 0.1385 0.1536 76,780 -0.00(-0.90%)
Oct 04, 2019 0.1351 0.1550 0.1305 0.1550 312,900 +0.01(+10.71%)
Oct 03, 2019 0.1350 0.1400 0.1300 0.1400 103,823 +0.01(+3.70%)
Oct 02, 2019 0.1462 0.1462 0.1250 0.1350 368,336 -0.01(-7.66%)
Oct 01, 2019 0.1480 0.1500 0.1301 0.1462 454,568 -0.00(-2.53%)
Sep 30, 2019 0.1550 0.1594 0.1470 0.1500 239,200 -0.00(-1.90%)
Sep 27, 2019 0.1500 0.1700 0.1500 0.1529 357,700 -0.01(-4.44%)
Sep 26, 2019 0.1301 0.1600 0.1300 0.1600 255,222 +0.02(+13.23%)
Sep 25, 2019 0.1589 0.1590 0.1370 0.1413 645,364 -0.02(-10.57%)
Sep 24, 2019 0.1552 0.1600 0.1455 0.1580 242,087 +0.00(+1.94%)
Sep 23, 2019 0.1700 0.1700 0.1500 0.1550 213,189 -0.01(-8.55%)
Sep 20, 2019 0.1500 0.1780 0.1300 0.1695 567,000 +0.02(+13.00%)
Sep 19, 2019 0.1320 0.1500 0.1300 0.1500 333,892 +0.01(+7.14%)
Sep 18, 2019 0.1310 0.1500 0.1250 0.1400 181,888 +0.01(+7.69%)
Sep 17, 2019 0.1200 0.1300 0.1099 0.1300 370,518 +0.02(+18.18%)
Sep 16, 2019 0.0990 0.1135 0.0930 0.1100 207,267 +0.01(+10.00%)
Sep 13, 2019 0.0900 0.1042 0.0890 0.1000 198,200 +0.01(+10.74%)
Sep 12, 2019 0.0940 0.0940 0.0903 0.0903 27,000 -0.00(-3.94%)
Sep 11, 2019 0.0920 0.0940 0.0900 0.0940 63,000 +0.00(+1.18%)
Sep 10, 2019 0.0860 0.0930 0.0860 0.0929 27,094 -0.00(-1.17%)
Sep 09, 2019 0.0980 0.0980 0.0861 0.0940 42,770 -0.01(-5.53%)
Sep 06, 2019 0.0960 0.0995 0.0960 0.0995 119,300 +0.00(+1.53%)
Sep 05, 2019 0.0898 0.0980 0.0802 0.0980 123,216 +0.01(+9.13%)
Sep 04, 2019 0.0866 0.0898 0.0800 0.0898 7,447 -0.00(-1.32%)
Sep 03, 2019 0.0910 0.0930 0.0910 0.0910 20,201 -0.00(-2.36%)
Aug 30, 2019 0.0940 0.0940 0.0932 0.0932 33,200 -0.00(-1.38%)
Aug 29, 2019 0.0940 0.0945 0.0940 0.0945 42,000 +0.00(+0.64%)
Aug 28, 2019 0.0960 0.0960 0.0810 0.0939 74,114 -0.00(-1.16%)
Aug 27, 2019 0.0920 0.0950 0.0890 0.0950 16,678 -0.00(-1.04%)
Aug 26, 2019 0.0900 0.0960 0.0900 0.0960 40,475 +0.01(+10.34%)
Aug 23, 2019 0.0970 0.0970 0.0870 0.0870 270,100 -0.01(-10.77%)
Aug 22, 2019 0.0940 0.0980 0.0900 0.0975 53,696 -0.00(-1.52%)
Aug 21, 2019 0.1000 0.1000 0.0925 0.0990 94,750 -0.00(-1.00%)
Aug 20, 2019 0.0985 0.1000 0.0950 0.1000 33,960 +0.00(+4.17%)
Aug 19, 2019 0.0970 0.0970 0.0900 0.0960 59,650 +0.00(+3.78%)
Aug 16, 2019 0.0934 0.0950 0.0914 0.0925 15,800 +0.00(+0.98%)
Aug 15, 2019 0.0866 0.0970 0.0850 0.0916 140,699 +0.00(+5.41%)
Aug 14, 2019 0.0850 0.0920 0.0850 0.0869 93,763 -0.01(-6.56%)
Aug 13, 2019 0.0935 0.0969 0.0840 0.0930 110,725 +0.01(+6.16%)
Aug 12, 2019 0.0781 0.0876 0.0781 0.0876 106,200 +0.01(+12.16%)
Aug 09, 2019 0.0710 0.0781 0.0710 0.0781 144,500 +0.00(+3.99%)
Aug 08, 2019 0.0801 0.0801 0.0700 0.0751 236,704 -0.00(-6.13%)
Aug 07, 2019 0.0890 0.0900 0.0799 0.0800 263,844 -0.01(-10.11%)
Aug 06, 2019 0.0999 0.0999 0.0855 0.0890 99,981 -0.01(-9.09%)
Aug 05, 2019 0.1003 0.1019 0.0915 0.0979 48,650 -0.00(-2.10%)
Aug 02, 2019 0.0976 0.1019 0.0931 0.1000 170,900 +0.00(+0.00%)
Aug 01, 2019 0.1019 0.1019 0.0901 0.1000 39,506 -0.00(-1.57%)
Jul 31, 2019 0.0943 0.1018 0.0894 0.1016 143,418 +0.00(+3.67%)
Jul 30, 2019 0.1019 0.1019 0.0980 0.0980 81,830 +0.00(+0.00%)
Jul 29, 2019 0.0995 0.1019 0.0980 0.0980 223,680 -0.00(-3.16%)
Jul 26, 2019 0.0901 0.1019 0.0901 0.1012 517,900 +0.00(+2.22%)
Jul 25, 2019 0.1080 0.1100 0.0989 0.0990 214,870 -0.01(-6.43%)
Jul 24, 2019 0.1099 0.1099 0.0992 0.1058 305,353 -0.01(-6.37%)
Jul 23, 2019 0.1050 0.1130 0.0990 0.1130 742,726 +0.01(+10.89%)
Jul 22, 2019 0.1135 0.1135 0.0980 0.1019 350,600 -0.01(-7.36%)
Jul 19, 2019 0.1000 0.1135 0.1000 0.1100 824,800 +0.00(+3.87%)
Jul 18, 2019 0.1030 0.1059 0.0950 0.1059 231,300 +0.01(+11.47%)
Jul 17, 2019 0.1100 0.1100 0.0930 0.0950 1,598,361 -0.01(-13.64%)
Jul 16, 2019 0.1100 0.1150 0.1001 0.1100 159,218 -0.01(-4.35%)
Jul 15, 2019 0.1001 0.1150 0.1001 0.1150 140,000 +0.00(+0.00%)
Jul 12, 2019 0.1150 0.1249 0.1076 0.1150 89,200 -0.00(-4.17%)
Jul 11, 2019 0.1284 0.1284 0.1002 0.1200 165,412 +0.00(+0.42%)
Jul 10, 2019 0.1202 0.1299 0.1010 0.1195 193,524 -0.01(-8.01%)
Jul 09, 2019 0.1299 0.1299 0.1299 0.1299 10,451 +0.01(+7.09%)
Jul 08, 2019 0.1300 0.1310 0.1213 0.1213 48,000 -0.01(-6.69%)
Jul 05, 2019 0.1283 0.1300 0.1266 0.1300 55,100 +0.00(+0.00%)
Jul 03, 2019 0.1276 0.1300 0.1266 0.1300 67,300 +0.00(+0.00%)
Jul 02, 2019 0.1266 0.1300 0.1200 0.1300 25,800 -0.01(-3.70%)
Jul 01, 2019 0.1350 0.1350 0.1201 0.1350 55,160 +0.00(+0.00%)
Jun 28, 2019 0.1350 0.1350 0.1255 0.1350 48,000 +0.01(+5.63%)
Jun 27, 2019 0.1344 0.1350 0.1278 0.1278 89,644 -0.01(-5.26%)
Jun 26, 2019 0.1340 0.1350 0.1289 0.1349 169,203 +0.00(+0.75%)
Jun 25, 2019 0.1151 0.1339 0.1151 0.1339 60,150 +0.01(+8.25%)
Jun 24, 2019 0.1171 0.1249 0.1100 0.1237 227,346 -0.00(-2.06%)
Jun 21, 2019 0.1339 0.1390 0.1200 0.1263 300,000 -0.01(-6.44%)
Jun 20, 2019 0.1400 0.1400 0.1275 0.1350 105,820 +0.00(+0.00%)
Jun 19, 2019 0.1300 0.1425 0.1300 0.1350 158,281 +0.00(+2.82%)
Jun 18, 2019 0.1299 0.1350 0.1176 0.1313 135,342 +0.00(+1.08%)
Jun 17, 2019 0.1351 0.1351 0.1250 0.1299 87,809 -0.01(-7.21%)
Jun 14, 2019 0.1150 0.1400 0.1150 0.1400 168,700 +0.01(+3.70%)
Jun 13, 2019 0.1275 0.1350 0.1200 0.1350 61,900 +0.01(+3.85%)
Jun 12, 2019 0.1171 0.1300 0.1060 0.1300 46,101 +0.00(+1.96%)
Jun 11, 2019 0.1151 0.1340 0.1151 0.1275 37,325 -0.01(-5.56%)
Jun 10, 2019 0.1365 0.1365 0.1290 0.1350 107,016 +0.00(+0.00%)
Jun 07, 2019 0.1325 0.1400 0.1325 0.1350 139,500 +0.01(+3.85%)
Jun 06, 2019 0.1300 0.1300 0.1285 0.1300 28,205 +0.00(+1.64%)
Jun 05, 2019 0.1200 0.1279 0.1100 0.1279 206,070 +0.01(+6.58%)
Jun 04, 2019 0.1138 0.1280 0.1075 0.1200 226,300 +0.01(+6.67%)
Jun 03, 2019 0.1250 0.1291 0.1100 0.1125 288,627 -0.01(-6.25%)
May 31, 2019 0.1454 0.1489 0.1200 0.1200 119,400 -0.02(-14.29%)
May 30, 2019 0.1350 0.1500 0.1310 0.1400 96,742 +0.01(+3.70%)
May 29, 2019 0.1400 0.1400 0.1250 0.1350 62,328 -0.02(-12.90%)
May 28, 2019 0.1350 0.1550 0.1255 0.1550 35,510 +0.00(+0.00%)
May 24, 2019 0.1550 0.1550 0.1445 0.1550 134,100 +0.01(+3.33%)
May 23, 2019 0.1335 0.1500 0.1320 0.1500 179,208 +0.02(+13.64%)
May 22, 2019 0.1150 0.1350 0.1150 0.1320 68,542 +0.01(+10.00%)
May 21, 2019 0.1250 0.1250 0.1076 0.1200 92,443 -0.01(-9.37%)
May 20, 2019 0.1500 0.1500 0.1285 0.1324 24,944 -0.02(-11.73%)
May 17, 2019 0.1320 0.1600 0.1300 0.1500 107,800 +0.01(+7.14%)
May 16, 2019 0.1400 0.1400 0.1282 0.1400 94,112 +0.00(+0.00%)
May 15, 2019 0.1370 0.1400 0.1205 0.1400 27,850 +0.00(+2.19%)
May 14, 2019 0.1300 0.1500 0.1250 0.1370 131,236 +0.01(+5.38%)
May 13, 2019 0.1400 0.1400 0.1300 0.1300 30,172 -0.00(-2.11%)
May 10, 2019 0.1081 0.1399 0.1081 0.1328 60,500 +0.00(+2.15%)
May 09, 2019 0.1350 0.1350 0.1200 0.1300 65,900 -0.01(-3.70%)
May 08, 2019 0.1300 0.1350 0.1275 0.1350 25,350 +0.00(+0.00%)
May 07, 2019 0.1399 0.1399 0.1205 0.1350 36,538 -0.00(-3.50%)
May 06, 2019 0.1374 0.1399 0.1350 0.1399 20,250 -0.00(-0.07%)
May 03, 2019 0.1100 0.1450 0.1100 0.1400 103,200 +0.00(+0.14%)
May 02, 2019 0.1150 0.1600 0.1150 0.1398 131,911 -0.00(-2.24%)
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.