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 (%)
Jun 30, 2020 0.0238 0.0238 0.0238 0.0238 4,000 +0.00(+19.00%)
Jun 29, 2020 0.0201 0.0215 0.0200 0.0200 608,987 -0.00(-9.09%)
Jun 26, 2020 0.0211 0.0220 0.0201 0.0220 494,600 -0.00(-3.93%)
Jun 25, 2020 0.0220 0.0235 0.0202 0.0229 500,372 +0.00(+4.09%)
Jun 24, 2020 0.0206 0.0220 0.0200 0.0220 522,288 +0.00(+9.45%)
Jun 23, 2020 0.0225 0.0225 0.0200 0.0201 371,686 -0.00(-0.99%)
Jun 22, 2020 0.0228 0.0230 0.0201 0.0203 625,862 -0.00(-10.96%)
Jun 19, 2020 0.0219 0.0230 0.0210 0.0228 253,700 +0.00(+8.57%)
Jun 18, 2020 0.0221 0.0221 0.0205 0.0210 460,647 +0.00(+0.00%)
Jun 17, 2020 0.0221 0.0250 0.0210 0.0210 716,566 -0.00(-12.86%)
Jun 16, 2020 0.0270 0.0270 0.0221 0.0241 413,965 +0.00(+14.76%)
Jun 15, 2020 0.0240 0.0289 0.0205 0.0210 358,568 -0.01(-27.34%)
Jun 12, 2020 0.0250 0.0300 0.0206 0.0289 310,800 +0.01(+22.46%)
Jun 11, 2020 0.0219 0.0360 0.0215 0.0236 1,176,916 +0.00(+7.76%)
Jun 10, 2020 0.0205 0.0219 0.0200 0.0219 304,419 +0.00(+4.29%)
Jun 09, 2020 0.0200 0.0230 0.0200 0.0210 69,760 +0.00(+5.00%)
Jun 08, 2020 0.0225 0.0225 0.0200 0.0200 610,358 -0.00(-9.09%)
Jun 05, 2020 0.0200 0.0229 0.0200 0.0220 354,800 -0.00(-2.22%)
Jun 04, 2020 0.0220 0.0230 0.0200 0.0225 1,027,715 -0.00(-2.17%)
Jun 03, 2020 0.0205 0.0250 0.0205 0.0230 219,363 -0.00(-8.00%)
Jun 02, 2020 0.0243 0.0278 0.0207 0.0250 18,000 +0.00(+0.00%)
Jun 01, 2020 0.0260 0.0260 0.0221 0.0250 262,933 +0.00(+0.00%)
May 29, 2020 0.0260 0.0264 0.0250 0.0250 35,600 -0.00(-1.96%)
May 28, 2020 0.0255 0.0255 0.0255 0.0255 400 -0.00(-8.60%)
May 27, 2020 0.0279 0.0279 0.0279 0.0279 368 +0.00(+5.28%)
May 26, 2020 0.0250 0.0265 0.0250 0.0265 43,633 -0.00(-5.02%)
May 22, 2020 0.0221 0.0279 0.0221 0.0279 12,900 -0.00(-0.36%)
May 21, 2020 0.0250 0.0285 0.0250 0.0280 212,222 +0.00(+0.72%)
May 20, 2020 0.0250 0.0278 0.0250 0.0278 282,286 +0.00(+4.91%)
May 19, 2020 0.0260 0.0265 0.0259 0.0265 28,750 -0.00(-1.49%)
May 18, 2020 0.0280 0.0280 0.0253 0.0269 130,600 +0.00(+3.46%)
May 15, 2020 0.0250 0.0260 0.0220 0.0260 71,500 +0.00(+18.18%)
May 14, 2020 0.0233 0.0233 0.0220 0.0220 5,684 -0.00(-12.00%)
May 13, 2020 0.0246 0.0250 0.0233 0.0250 44,020 -0.00(-10.71%)
May 12, 2020 0.0240 0.0280 0.0240 0.0280 30,400 +0.00(+12.00%)
May 11, 2020 0.0290 0.0290 0.0211 0.0250 73,320 +0.00(+2.46%)
May 08, 2020 0.0259 0.0259 0.0202 0.0244 40,000 -0.00(-7.92%)
May 07, 2020 0.0265 0.0265 0.0265 0.0265 4,506 +0.00(+6.00%)
May 06, 2020 0.0245 0.0266 0.0245 0.0250 84,513 +0.00(+0.00%)
May 05, 2020 0.0224 0.0250 0.0224 0.0250 88,244 -0.00(-6.72%)
May 04, 2020 0.0300 0.0300 0.0200 0.0268 598,025 -0.00(-10.67%)
May 01, 2020 0.0279 0.0300 0.0258 0.0300 416,000 +0.00(+0.00%)
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%)
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.