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 (%)
Jul 31, 2020 0.0220 0.0235 0.0185 0.0210 347,700 -0.00(-0.47%)
Jul 30, 2020 0.0200 0.0211 0.0181 0.0211 211,300 +0.00(+5.50%)
Jul 29, 2020 0.0218 0.0222 0.0185 0.0200 866,701 -0.00(-13.42%)
Jul 28, 2020 0.0253 0.0253 0.0215 0.0231 165,099 -0.00(-8.70%)
Jul 27, 2020 0.0250 0.0275 0.0212 0.0253 487,557 +0.00(+1.20%)
Jul 24, 2020 0.0259 0.0265 0.0206 0.0250 522,600 -0.00(-5.66%)
Jul 23, 2020 0.0240 0.0299 0.0236 0.0265 995,998 +0.00(+10.42%)
Jul 22, 2020 0.0300 0.0300 0.0206 0.0240 608,267 -0.00(-14.29%)
Jul 21, 2020 0.0278 0.0300 0.0250 0.0280 428,351 +0.00(+0.72%)
Jul 20, 2020 0.0290 0.0300 0.0260 0.0278 428,819 -0.00(-4.79%)
Jul 17, 2020 0.0276 0.0292 0.0276 0.0292 6,900 -0.00(-2.67%)
Jul 16, 2020 0.0277 0.0300 0.0255 0.0300 123,980 +0.00(+5.26%)
Jul 15, 2020 0.0340 0.0340 0.0241 0.0285 417,618 -0.00(-2.06%)
Jul 14, 2020 0.0360 0.0370 0.0276 0.0291 1,302,415 -0.01(-18.03%)
Jul 13, 2020 0.0271 0.0355 0.0265 0.0355 709,915 +0.01(+39.22%)
Jul 10, 2020 0.0290 0.0290 0.0250 0.0255 454,000 -0.00(-8.27%)
Jul 09, 2020 0.0246 0.0331 0.0233 0.0278 1,069,128 +0.00(+18.30%)
Jul 08, 2020 0.0201 0.0279 0.0200 0.0235 2,364,888 +0.00(+23.68%)
Jul 07, 2020 0.0190 0.0190 0.0185 0.0190 119,645 +0.00(+4.40%)
Jul 06, 2020 0.0200 0.0220 0.0180 0.0182 173,858 -0.00(-20.87%)
Jul 02, 2020 0.0201 0.0244 0.0200 0.0230 249,900 +0.00(+3.14%)
Jul 01, 2020 0.0210 0.0223 0.0201 0.0223 227,500 -0.00(-6.30%)
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%)
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.