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

Mobiquity Technologies Inc (OP: MOBQ )

1.140 -0.040 (-3.39%)
Streaming Delayed Price Updated: 11:27 AM 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 (%)
Aug 31, 2016 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Aug 26, 2016 0.0550 0.0550 0.0550 0 -0.01(-20.29%)
Aug 25, 2016 0.0690 0.0690 0.0690 0.0690 2,500 +0.01(+25.45%)
Aug 24, 2016 0.0550 0.0550 0.0550 0.0550 4,400 -0.02(-21.43%)
Aug 23, 2016 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Aug 19, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 18, 2016 0.0700 0.0700 0.0603 0.0700 12,690 -0.02(-22.22%)
Aug 16, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 12, 2016 0.0900 0.0900 0.0900 0 +0.03(+50.00%)
Aug 11, 2016 0.0600 0.0700 0.0510 0.0600 32,100 +0.00(+1.69%)
Aug 10, 2016 0.0625 0.0650 0.0320 0.0590 244,367 -0.00(-1.67%)
Aug 09, 2016 0.0700 0.0900 0.0400 0.0600 212,967 -0.02(-25.00%)
Aug 08, 2016 0.0661 0.0800 0.0661 0.0800 7,000 +0.00(+0.00%)
Aug 05, 2016 0.0800 0.0800 0.0800 0.0800 4,000 -0.01(-11.11%)
Aug 04, 2016 0.0800 0.0900 0.0550 0.0900 24,800 +0.02(+28.57%)
Aug 03, 2016 0.0900 0.0900 0.0700 0.0700 20,600 -0.02(-26.32%)
Aug 01, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 29, 2016 0.0700 0.0950 0.0700 0.0950 7,600 +0.01(+5.56%)
Jul 26, 2016 0.0900 0.0900 0.0900 0 -0.02(-17.36%)
Jul 21, 2016 0.1089 0.1089 0.1089 0 +0.02(+28.12%)
Jul 19, 2016 0.0850 0.0850 0.0850 0 +0.01(+14.86%)
Jul 18, 2016 0.0701 0.0850 0.0701 0.0740 50,250 -0.01(-12.94%)
Jul 15, 2016 0.0850 0.0850 0.0850 0.0850 2,500 -0.01(-10.53%)
Jul 14, 2016 0.0800 0.0950 0.0800 0.0950 12,500 +0.00(+0.00%)
Jul 13, 2016 0.0900 0.1000 0.0800 0.0950 58,256 -0.01(-5.00%)
Jul 08, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 05, 2016 0.1000 0.1000 0.1000 0.1000 2,811 +0.00(+0.00%)
Jul 01, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 30, 2016 0.0950 0.0950 0.0950 0.0950 500 -0.01(-5.00%)
Jun 27, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.10%)
Jun 24, 2016 0.0999 0.0999 0.0999 0.0999 2,500 -0.01(-10.00%)
Jun 23, 2016 0.0710 0.1110 0.0710 0.1110 9,000 -0.00(-0.80%)
Jun 22, 2016 0.0914 0.1119 0.0914 0.1119 3,000 +0.00(+1.91%)
Jun 21, 2016 0.1100 0.1100 0.1000 0.1098 40,500 -0.00(-1.61%)
Jun 17, 2016 0.1116 0.1116 0.1116 0 -0.00(-0.36%)
Jun 16, 2016 0.1080 0.1120 0.1011 0.1120 7,000 -0.00(-2.61%)
Jun 15, 2016 0.1013 0.1150 0.1013 0.1150 15,000 +0.01(+4.55%)
Jun 14, 2016 0.1200 0.1200 0.1100 0.1100 32,500 -0.01(-4.35%)
Jun 13, 2016 0.1198 0.1198 0.1006 0.1150 25,000 +0.00(+0.00%)
Jun 10, 2016 0.1149 0.1150 0.1050 0.1150 27,772 +0.00(+0.00%)
Jun 09, 2016 0.1120 0.1150 0.1031 0.1150 19,700 -0.00(-4.17%)
Jun 08, 2016 0.1018 0.1200 0.1018 0.1200 3,250 -0.01(-7.62%)
Jun 07, 2016 0.1100 0.1299 0.1100 0.1299 2,600 +0.01(+4.76%)
Jun 06, 2016 0.1170 0.1399 0.1012 0.1240 22,500 +0.00(+3.33%)
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.