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

Mobiquity Technologies Inc (OP: MOBQ )

1.700 +0.060 (+3.66%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 10, 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, 2018 0.0800 0.0800 0.0800 0.0800 61,700 +0.00(+0.00%)
Jul 30, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Jul 27, 2018 0.0900 0.0950 0.0800 0.0800 255,400 -0.00(-1.23%)
Jul 26, 2018 0.0800 0.0894 0.0800 0.0810 140,182 +0.00(+3.85%)
Jul 25, 2018 0.0900 0.0900 0.0780 0.0780 87,500 -0.01(-12.36%)
Jul 24, 2018 0.0800 0.0900 0.0800 0.0890 42,700 +0.01(+12.66%)
Jul 23, 2018 0.0950 0.0950 0.0790 0.0790 46,700 -0.01(-7.06%)
Jul 20, 2018 0.0700 0.0850 0.0651 0.0850 206,000 +0.01(+19.05%)
Jul 19, 2018 0.0754 0.0754 0.0710 0.0714 10,450 +0.01(+18.02%)
Jul 18, 2018 0.0601 0.0775 0.0601 0.0605 27,000 -0.01(-8.33%)
Jul 17, 2018 0.0661 0.0670 0.0660 0.0660 109,150 -0.00(-3.48%)
Jul 16, 2018 0.0650 0.0838 0.0650 0.0684 40,956 -0.02(-18.30%)
Jul 13, 2018 0.0737 0.0837 0.0737 0.0837 8,532 -0.00(-0.24%)
Jul 12, 2018 0.0839 0.0839 0.0839 0.0839 5,000 +0.01(+15.09%)
Jul 11, 2018 0.0780 0.0780 0.0500 0.0729 919,300 -0.01(-7.25%)
Jul 10, 2018 0.0750 0.0786 0.0750 0.0786 22,500 +0.01(+10.70%)
Jul 09, 2018 0.0650 0.0840 0.0650 0.0710 237,884 +0.01(+12.70%)
Jul 06, 2018 0.0700 0.0710 0.0630 0.0630 364,300 -0.02(-21.25%)
Jul 05, 2018 0.0850 0.0850 0.0700 0.0800 50,800 -0.01(-10.11%)
Jul 03, 2018 0.0890 0.0890 0.0890 0 -0.01(-11.00%)
Jul 02, 2018 0.1200 0.1200 0.0905 0.1000 88,750 +0.00(+0.00%)
Jun 29, 2018 0.0800 0.1050 0.0800 0.1000 265,200 +0.02(+31.58%)
Jun 28, 2018 0.0758 0.0800 0.0758 0.0760 57,129 -0.01(-11.50%)
Jun 27, 2018 0.0870 0.0870 0.0769 0.0859 22,964 +0.00(+0.00%)
Jun 26, 2018 0.1000 0.1000 0.0814 0.0859 101,000 -0.01(-14.12%)
Jun 25, 2018 0.1100 0.1200 0.0850 0.1000 288,665 -0.00(-0.10%)
Jun 22, 2018 0.0825 0.1100 0.0785 0.1001 214,853 +0.02(+20.60%)
Jun 21, 2018 0.0750 0.0830 0.0750 0.0830 5,500 -0.01(-7.78%)
Jun 20, 2018 0.0900 0.1000 0.0900 0.0900 34,400 -0.00(-3.59%)
Jun 19, 2018 0.0850 0.0934 0.0850 0.0934 146,450 +0.01(+9.82%)
Jun 18, 2018 0.0850 0.0850 0.0850 0.0850 400 +0.00(+0.00%)
Jun 15, 2018 0.0850 0.0770 0.0850 372,660 +0.01(+10.39%)
Jun 14, 2018 0.0725 0.0825 0.0725 0.0770 291,175 +0.01(+10.00%)
Jun 13, 2018 0.0680 0.0712 0.0680 0.0700 59,000 +0.00(+2.94%)
Jun 12, 2018 0.0687 0.0687 0.0680 0.0680 9,500 +0.00(+0.00%)
Jun 11, 2018 0.0730 0.0730 0.0680 0.0680 59,300 -0.01(-7.80%)
Jun 08, 2018 0.0550 0.0737 0.0550 0.0737 20,000 +0.00(+5.36%)
Jun 07, 2018 0.0715 0.0715 0.0700 0.0700 53,600 -0.01(-11.95%)
Jun 06, 2018 0.0705 0.0795 0.0705 0.0795 20,730 -0.00(-0.63%)
Jun 05, 2018 0.0700 0.0800 0.0700 0.0800 45,000 +0.01(+14.29%)
Jun 04, 2018 0.0700 0.0725 0.0655 0.0700 153,955 -0.00(-6.04%)
Jun 01, 2018 0.0700 0.0745 0.0700 0.0745 11,913 -0.01(-6.88%)
May 31, 2018 0.1025 0.1100 0.0800 0.0800 74,500 +0.01(+6.67%)
May 30, 2018 0.0735 0.0735 0.0650 0.0750 57,210 +0.00(+7.14%)
May 29, 2018 0.0800 0.0800 0.0650 0.0700 135,500 +0.00(+0.00%)
May 25, 2018 0.0700 0.0700 0.0700 0 +0.01(+21.74%)
May 24, 2018 0.0549 0.0600 0.0525 0.0575 148,472 +0.00(+4.55%)
May 23, 2018 0.0507 0.0550 0.0507 0.0550 52,700 +0.00(+0.18%)
May 22, 2018 0.0520 0.0575 0.0507 0.0549 182,500 -0.00(-0.18%)
May 21, 2018 0.0650 0.0675 0.0511 0.0550 145,258 -0.02(-21.43%)
May 18, 2018 0.0700 0.0760 0.0700 0.0700 310,050 +0.01(+14.75%)
May 17, 2018 0.0743 0.1000 0.0600 0.0610 276,825 -0.01(-12.86%)
May 16, 2018 0.0473 0.0700 0.0473 0.0700 672,100 +0.03(+75.00%)
May 15, 2018 0.0500 0.0520 0.0400 0.0400 358,500 -0.01(-20.00%)
May 14, 2018 0.0449 0.0523 0.0410 0.0500 520,900 +0.01(+11.61%)
May 11, 2018 0.0305 0.0448 0.0305 0.0448 800 +0.01(+19.47%)
May 10, 2018 0.0382 0.0382 0.0375 0.0375 20,000 -0.01(-16.48%)
May 08, 2018 0.0449 0.0449 0.0449 0 -0.01(-10.20%)
May 07, 2018 0.0500 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
May 04, 2018 0.0350 0.0500 0.0350 0.0500 50,000 +0.01(+42.86%)
May 02, 2018 0.0350 0.0350 0.0350 0 +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.