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

Mobiquity Technologies Inc (OP: MOBQ )

1.607 +0.132 (+8.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Mar 31, 2017 0.1010 0.1100 0.1010 0.1100 18,245 +0.01(+8.16%)
Mar 30, 2017 0.0983 0.1017 0.0983 0.1017 1,750 +0.01(+5.83%)
Mar 29, 2017 0.0900 0.1100 0.0900 0.0961 2,699 -0.01(-12.56%)
Mar 28, 2017 0.1150 0.1150 0.1000 0.1099 81,840 -0.00(-0.09%)
Mar 27, 2017 0.1000 0.1100 0.0800 0.1100 63,818 +0.01(+5.26%)
Mar 24, 2017 0.1045 0.1045 0.1045 0.1045 2,450 -0.01(-5.00%)
Mar 23, 2017 0.1100 0.1100 0.1000 0.1100 5,650 +0.00(+0.09%)
Mar 22, 2017 0.0947 0.1099 0.0947 0.1099 13,000 +0.00(+3.48%)
Mar 21, 2017 0.0925 0.1062 0.0720 0.1062 15,400 +0.00(+0.00%)
Mar 20, 2017 0.0800 0.1062 0.0720 0.1062 65,463 +0.01(+5.88%)
Mar 17, 2017 0.1045 0.1045 0.1003 0.1003 14,615 -0.01(-7.98%)
Mar 16, 2017 0.1000 0.1090 0.1000 0.1090 58,288 -0.00(-0.91%)
Mar 15, 2017 0.1100 0.1100 0.1100 0.1100 1,500 +0.00(+0.00%)
Mar 14, 2017 0.1000 0.1170 0.1000 0.1100 27,957 +0.01(+4.81%)
Mar 13, 2017 0.1170 0.1170 0.1000 0.1050 194,421 -0.01(-10.30%)
Mar 10, 2017 0.1000 0.1200 0.1000 0.1170 90,970 +0.01(+6.56%)
Mar 09, 2017 0.1188 0.1200 0.1098 0.1098 56,357 -0.00(-0.18%)
Mar 08, 2017 0.1100 0.1100 0.1100 0.1100 7,462 -0.01(-8.33%)
Mar 07, 2017 0.1200 0.1200 0.1070 0.1200 2,414 +0.00(+0.00%)
Mar 06, 2017 0.1240 0.1240 0.1050 0.1200 17,216 -0.02(-11.11%)
Mar 03, 2017 0.1380 0.1380 0.1050 0.1350 83,598 +0.00(+0.07%)
Mar 02, 2017 0.1330 0.1349 0.1050 0.1349 170,401 +0.00(+1.24%)
Mar 01, 2017 0.1350 0.1350 0.1325 0.1333 53,975 +0.00(+0.19%)
Feb 28, 2017 0.1350 0.1350 0.1300 0.1330 42,015 -0.00(-1.48%)
Feb 27, 2017 0.1550 0.1600 0.1300 0.1350 267,171 +0.02(+12.50%)
Feb 24, 2017 0.0680 0.1200 0.0510 0.1200 1,141,826 +0.05(+69.01%)
Feb 23, 2017 0.0800 0.0838 0.0710 0.0710 276,900 -0.01(-11.25%)
Feb 22, 2017 0.0995 0.1050 0.0800 0.0800 186,400 -0.02(-19.60%)
Feb 21, 2017 0.1100 0.1100 0.0800 0.0995 42,789 -0.00(-1.49%)
Feb 17, 2017 0.1010 0.1010 0.1010 0 +0.00(+1.00%)
Feb 16, 2017 0.1099 0.1099 0.1000 0.1000 9,379 -0.01(-9.09%)
Feb 15, 2017 0.0700 0.1140 0.0700 0.1100 232,034 +0.04(+57.14%)
Feb 14, 2017 0.0760 0.0800 0.0510 0.0700 169,719 -0.01(-12.50%)
Feb 13, 2017 0.0795 0.0900 0.0710 0.0800 147,727 -0.00(-2.44%)
Feb 10, 2017 0.0750 0.0820 0.0750 0.0820 32,513 +0.00(+2.50%)
Feb 09, 2017 0.0799 0.0800 0.0734 0.0800 149,254 +0.00(+0.00%)
Feb 08, 2017 0.0600 0.0900 0.0600 0.0800 262,716 +0.03(+60.00%)
Feb 06, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Feb 03, 2017 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+1.69%)
Feb 02, 2017 0.0500 0.0600 0.0500 0.0590 132,900 +0.01(+18.00%)
Jan 25, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 24, 2017 0.0480 0.0500 0.0480 0.0500 5,800 +0.01(+11.11%)
Jan 20, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 19, 2017 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jan 18, 2017 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Jan 17, 2017 0.0500 0.0500 0.0500 0.0500 200 +0.00(+0.00%)
Jan 12, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 11, 2017 0.0450 0.0500 0.0450 0.0500 44,113 +0.00(+0.00%)
Jan 10, 2017 0.0500 0.0500 0.0460 0.0500 64,000 +0.00(+0.00%)
Jan 09, 2017 0.0510 0.0540 0.0500 0.0500 70,000 -0.02(-28.57%)
Jan 06, 2017 0.0514 0.0896 0.0514 0.0700 58,876 +0.02(+27.27%)
Jan 05, 2017 0.0460 0.0570 0.0460 0.0550 47,600 -0.00(-8.33%)
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.