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

Mobiquity Technologies Inc (OP: MOBQ )

1.035 +0.040 (+4.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Feb 27, 2015 0.2233 0.3200 0.2233 0.3200 229,460 +0.10(+45.52%)
Feb 26, 2015 0.2300 0.2300 0.2001 0.2199 38,350 -0.01(-5.78%)
Feb 25, 2015 0.2100 0.2334 0.2100 0.2334 16,600 +0.02(+11.14%)
Feb 24, 2015 0.2099 0.2199 0.1915 0.2100 112,308 +0.01(+5.00%)
Feb 23, 2015 0.1818 0.2333 0.1818 0.2000 269,800 -0.03(-13.04%)
Feb 20, 2015 0.2201 0.2499 0.2100 0.2300 65,550 -0.01(-4.17%)
Feb 19, 2015 0.2200 0.2400 0.2200 0.2400 77,174 -0.00(-2.00%)
Feb 18, 2015 0.2498 0.2498 0.2260 0.2449 60,150 +0.00(+2.04%)
Feb 17, 2015 0.2530 0.2531 0.2400 0.2400 30,400 -0.02(-7.69%)
Feb 13, 2015 0.2600 0.2600 0.2600 0 -0.03(-10.25%)
Feb 12, 2015 0.2700 0.2897 0.2700 0.2897 13,300 -0.00(-0.03%)
Feb 11, 2015 0.2898 0.2898 0.2650 0.2898 6,253 -0.01(-3.37%)
Feb 10, 2015 0.2998 0.3800 0.2520 0.2999 69,379 +0.00(+0.00%)
Feb 09, 2015 0.2700 0.2999 0.2500 0.2999 16,600 +0.00(+0.07%)
Feb 06, 2015 0.2700 0.2997 0.2700 0.2997 2,600 -0.00(-0.03%)
Feb 05, 2015 0.3000 0.3000 0.2701 0.2998 9,400 -0.00(-0.03%)
Feb 04, 2015 0.2999 0.2999 0.2700 0.2999 11,960 +0.00(+0.00%)
Feb 03, 2015 0.2795 0.3000 0.2701 0.2999 28,380 +0.02(+7.11%)
Feb 02, 2015 0.2700 0.2800 0.2700 0.2800 13,915 -0.01(-3.45%)
Jan 30, 2015 0.2501 0.2900 0.2501 0.2900 96,200 +0.02(+7.41%)
Jan 29, 2015 0.2750 0.2900 0.2600 0.2700 56,809 -0.01(-1.82%)
Jan 28, 2015 0.2351 0.2750 0.2100 0.2750 186,158 +0.04(+14.58%)
Jan 27, 2015 0.2600 0.2799 0.2400 0.2400 45,183 -0.05(-16.96%)
Jan 26, 2015 0.2890 0.2890 0.2600 0.2890 26,858 -0.00(-0.07%)
Jan 23, 2015 0.2798 0.2897 0.2521 0.2892 37,181 +0.01(+3.29%)
Jan 22, 2015 0.2501 0.2899 0.2500 0.2800 76,700 -0.02(-6.64%)
Jan 21, 2015 0.3000 0.3000 0.2407 0.2999 162,500 -0.02(-6.28%)
Jan 20, 2015 0.2601 0.3248 0.2601 0.3200 16,600 -0.00(-1.42%)
Jan 16, 2015 0.3246 0.3246 0.3246 0 -0.00(-0.03%)
Jan 15, 2015 0.2800 0.3247 0.2779 0.3247 21,000 +0.00(+0.00%)
Jan 14, 2015 0.3099 0.3247 0.2800 0.3247 12,100 +0.02(+8.27%)
Jan 13, 2015 0.2999 0 -0.05(-13.92%)
Jan 12, 2015 0.2900 0.3484 0.2900 0.3484 2,600 +0.00(+0.00%)
Jan 09, 2015 0.3484 0.3484 0.3484 0.3484 200 -0.00(-0.03%)
Jan 08, 2015 0.3200 0.3600 0.3100 0.3485 45,260 -0.02(-4.49%)
Jan 07, 2015 0.3650 0.3650 0.3201 0.3649 6,600 +0.02(+7.32%)
Jan 06, 2015 0.3249 0.3650 0.3249 0.3400 61,300 +0.01(+1.52%)
Jan 05, 2015 0.3136 0.3799 0.3136 0.3349 46,300 -0.02(-6.92%)
Jan 02, 2015 0.3800 0.3800 0.3113 0.3598 23,424 +0.03(+9.03%)
Dec 31, 2014 0.3300 0.3300 0.3300 0 -0.03(-7.92%)
Dec 30, 2014 0.3589 0.3589 0.3109 0.3584 6,200 -0.00(-0.42%)
Dec 29, 2014 0.3800 0.3800 0.3230 0.3599 34,500 +0.01(+2.83%)
Dec 26, 2014 0.3100 0.3500 0.3100 0.3500 92,400 -0.01(-2.75%)
Dec 24, 2014 0.3599 0.3599 0.3599 0 +0.01(+2.83%)
Dec 23, 2014 0.3367 0.3500 0.3362 0.3500 25,400 +0.01(+3.37%)
Dec 22, 2014 0.3185 0.3400 0.3020 0.3386 52,700 -0.01(-3.26%)
Dec 19, 2014 0.3499 0.3600 0.3106 0.3500 110,700 +0.02(+6.09%)
Dec 18, 2014 0.3500 0.3500 0.3006 0.3299 6,400 -0.02(-5.74%)
Dec 17, 2014 0.3210 0.3500 0.3100 0.3500 32,300 +0.02(+6.06%)
Dec 16, 2014 0.3300 17,100 -0.02(-6.99%)
Dec 15, 2014 0.3401 0.3599 0.3401 0.3548 13,500 -0.03(-6.63%)
Dec 12, 2014 0.3551 0.3844 0.3550 0.3800 64,000 -0.01(-2.06%)
Dec 11, 2014 0.3696 0.3880 0.3300 0.3880 70,892 +0.06(+18.08%)
Dec 10, 2014 0.3699 0.3699 0.3286 0.3286 28,700 -0.06(-15.72%)
Dec 09, 2014 0.3569 0.3899 0.3420 0.3899 23,200 -0.00(-0.03%)
Dec 08, 2014 0.3900 0.3900 0.3900 0.3900 10,000 -0.01(-2.50%)
Dec 05, 2014 0.4000 0.4000 0.4000 0.4000 1,014 +0.00(+0.00%)
Dec 04, 2014 0.3890 0.4000 0.3890 0.4000 31,200 -0.01(-2.44%)
Dec 03, 2014 0.3880 0.4100 0.3880 0.4100 233,800 +0.02(+5.59%)
Dec 02, 2014 0.3701 0.3999 0.3500 0.3883 39,000 -0.01(-2.90%)
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.