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

Mobiquity Technologies Inc (OP: MOBQ )

1.160 -0.020 (-1.69%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 23, 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 (%)
Jun 30, 2015 0.2299 0.2490 0.2250 0.2490 44,050 -0.00(-0.36%)
Jun 29, 2015 0.2500 0.2500 0.2200 0.2499 33,559 -0.00(-0.04%)
Jun 26, 2015 0.2300 0.2500 0.2201 0.2500 29,070 +0.01(+2.46%)
Jun 25, 2015 0.2251 0.2450 0.2001 0.2440 72,231 -0.01(-2.40%)
Jun 24, 2015 0.2500 0.2500 0.2251 0.2500 19,500 +0.03(+13.58%)
Jun 23, 2015 0.2201 0.2201 0.2201 0.2201 158 -0.02(-8.29%)
Jun 22, 2015 0.2300 0.2400 0.2299 0.2400 30,700 +0.01(+4.03%)
Jun 19, 2015 0.2309 0.2499 0.2307 0.2307 44,500 -0.02(-7.68%)
Jun 18, 2015 0.2700 0.2700 0.2309 0.2499 24,500 -0.01(-3.88%)
Jun 17, 2015 0.2550 0.2600 0.2550 0.2600 12,500 +0.01(+4.00%)
Jun 16, 2015 0.2500 0.2500 0.2500 0.2500 23,365 +0.00(+0.20%)
Jun 15, 2015 0.2151 0.2600 0.2112 0.2495 81,465 -0.04(-13.97%)
Jun 12, 2015 0.2700 0.2900 0.2301 0.2900 45,880 +0.02(+7.41%)
Jun 11, 2015 0.2700 0.2700 0.2700 0.2700 5,000 -0.01(-3.57%)
Jun 10, 2015 0.2800 0.2800 0.2750 0.2800 21,620 -0.00(-1.75%)
Jun 09, 2015 0.2850 0.2850 0.2750 0.2850 3,750 +0.00(+0.00%)
Jun 08, 2015 0.2850 0.2925 0.2850 0.2850 11,500 -0.01(-1.72%)
Jun 05, 2015 0.2751 0.2900 0.2751 0.2900 1,500 +0.03(+11.50%)
Jun 04, 2015 0.2601 0.2601 0.2601 0.2601 5,000 -0.04(-13.30%)
Jun 03, 2015 0.2750 0.3000 0.2750 0.3000 136,500 +0.03(+11.11%)
Jun 02, 2015 0.2800 0.2800 0.2700 0.2700 3,000 +0.01(+1.89%)
Jun 01, 2015 0.2592 0.2650 0.2592 0.2650 10,500 -0.02(-5.69%)
May 29, 2015 0.2810 0.2810 0.2591 0.2810 44,000 -0.01(-4.75%)
May 28, 2015 0.2880 0.2950 0.2880 0.2950 1,500 +0.01(+1.72%)
May 27, 2015 0.2701 0.2900 0.2700 0.2900 132,378 -0.02(-6.15%)
May 26, 2015 0.3090 0.3090 0.3090 0.3090 750 -0.00(-0.32%)
May 22, 2015 0.3100 0.3100 0.3100 0 +0.01(+4.89%)
May 21, 2015 0.3000 0.3000 0.2945 0.2955 15,500 -0.01(-1.81%)
May 20, 2015 0.3100 0.3100 0.2701 0.3010 91,150 -0.00(-1.31%)
May 19, 2015 0.2701 0.3200 0.2701 0.3050 84,500 -0.02(-4.69%)
May 18, 2015 0.3200 0.3200 0.3200 0.3200 500 +0.01(+3.23%)
May 14, 2015 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
May 13, 2015 0.2900 0.3390 0.2900 0.3100 86,242 +0.03(+10.75%)
May 12, 2015 0.3000 0.3000 0.2600 0.2799 58,846 -0.03(-9.71%)
May 08, 2015 0.3100 0.3100 0.3100 0 -0.01(-4.59%)
May 07, 2015 0.2818 0.3249 0.2700 0.3249 19,087 +0.03(+8.34%)
May 06, 2015 0.2802 0.2999 0.2802 0.2999 3,800 -0.02(-6.28%)
May 05, 2015 0.3200 0.3200 0.2854 0.3200 20,704 +0.00(+0.00%)
May 04, 2015 0.3300 0.3300 0.3000 0.3200 9,350 +0.01(+3.23%)
May 01, 2015 0.2900 0.3400 0.2801 0.3100 98,226 -0.01(-3.09%)
Apr 30, 2015 0.3200 0.3200 0.2901 0.3199 27,722 +0.01(+3.19%)
Apr 29, 2015 0.3100 0.3400 0.3100 0.3100 22,702 +0.00(+0.00%)
Apr 28, 2015 0.2920 0.3900 0.2920 0.3100 46,333 +0.02(+6.16%)
Apr 27, 2015 0.3900 0.3900 0.2800 0.2920 72,540 +0.00(+0.72%)
Apr 24, 2015 0.3000 0.3000 0.2700 0.2899 18,250 +0.03(+11.46%)
Apr 23, 2015 0.2799 0.2999 0.2600 0.2601 89,500 -0.02(-7.07%)
Apr 22, 2015 0.2700 0.3000 0.2531 0.2799 60,500 -0.00(-0.04%)
Apr 21, 2015 0.2550 0.2800 0.2550 0.2800 40,250 +0.00(+0.00%)
Apr 20, 2015 0.2600 0.2800 0.2600 0.2800 76,910 +0.03(+9.89%)
Apr 17, 2015 0.2100 0.2548 0.2100 0.2548 109,202 +0.04(+21.33%)
Apr 16, 2015 0.2449 0.2449 0.1957 0.2100 297,575 -0.01(-4.55%)
Apr 15, 2015 0.2900 0.3000 0.2199 0.2200 92,507 -0.08(-26.67%)
Apr 14, 2015 0.2900 0.3200 0.2900 0.3000 54,300 +0.01(+3.45%)
Apr 13, 2015 0.2900 0.2900 0.2900 0.2900 500 +0.05(+20.23%)
Apr 10, 2015 0.2700 0.2900 0.2412 0.2412 13,790 -0.05(-16.83%)
Apr 09, 2015 0.2700 0.2900 0.2700 0.2900 13,500 +0.02(+7.41%)
Apr 08, 2015 0.2700 0.2700 0.2700 0.2700 10,000 +0.00(+0.00%)
Apr 07, 2015 0.2700 0.2700 0.2700 0.2700 900 +0.01(+3.93%)
Apr 06, 2015 0.2398 0.2900 0.2398 0.2598 57,500 +0.01(+3.96%)
Apr 02, 2015 0.2499 0.2499 0.2499 0 +0.01(+4.13%)
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.