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 (%)
Jul 31, 2014 0.5900 0.6400 0.5101 0.6400 21,050 +0.05(+8.47%)
Jul 30, 2014 0.6400 0.6400 0.5900 0.5900 17,900 +0.09(+17.76%)
Jul 29, 2014 0.6100 0.6390 0.5010 0.5010 80,700 -0.11(-17.87%)
Jul 28, 2014 0.5500 0.6100 0.5000 0.6100 73,900 +0.05(+8.93%)
Jul 24, 2014 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Jul 23, 2014 0.5100 0.5799 0.4860 0.5700 56,980 +0.06(+11.76%)
Jul 22, 2014 0.5000 0.5100 0.5000 0.5100 10,760 +0.00(+0.00%)
Jul 21, 2014 0.5000 0.5175 0.4800 0.5100 22,340 +0.01(+2.00%)
Jul 18, 2014 0.4800 0.5175 0.4800 0.5000 49,822 +0.02(+4.60%)
Jul 17, 2014 0.4600 0.4800 0.4500 0.4780 27,630 +0.04(+8.64%)
Jul 16, 2014 0.4400 0.4700 0.4400 0.4400 44,500 -0.04(-8.33%)
Jul 15, 2014 0.4980 0.4980 0.4800 0.4800 14,000 -0.02(-4.00%)
Jul 14, 2014 0.4900 0.5175 0.4800 0.5000 53,820 +0.04(+7.76%)
Jul 11, 2014 0.4600 0.4640 0.4600 0.4640 2,600 -0.01(-1.28%)
Jul 10, 2014 0.4600 0.4900 0.4500 0.4700 41,050 +0.01(+2.17%)
Jul 09, 2014 0.4550 0.4600 0.4550 0.4600 15,000 +0.01(+1.10%)
Jul 07, 2014 0.4550 0.4550 0.4550 0 -0.01(-1.09%)
Jul 02, 2014 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Jul 01, 2014 0.4201 0.4700 0.4200 0.4700 47,350 +0.04(+9.30%)
Jun 30, 2014 0.4500 0.4500 0.4201 0.4300 7,175 -0.02(-4.44%)
Jun 27, 2014 0.4500 0.4500 0.4500 0.4500 1,908 -0.02(-3.23%)
Jun 26, 2014 0.4650 0.4650 0.4650 0.4650 13,947 +0.00(+0.00%)
Jun 25, 2014 0.4650 0.4650 0.4200 0.4650 14,253 +0.00(+0.00%)
Jun 24, 2014 0.4650 0.4650 0.4650 0.4650 9,000 -0.00(-1.06%)
Jun 23, 2014 0.4300 0.4700 0.4300 0.4700 34,247 +0.00(+0.00%)
Jun 20, 2014 0.4500 0.4700 0.4500 0.4700 12,400 +0.00(+0.00%)
Jun 19, 2014 0.4700 0.4700 0.4001 0.4700 16,000 +0.00(+0.00%)
Jun 18, 2014 0.4400 0.4700 0.4101 0.4700 13,537 +0.03(+6.82%)
Jun 17, 2014 0.4000 0.4400 0.4000 0.4400 6,500 +0.02(+4.76%)
Jun 16, 2014 0.3503 0.4200 0.3503 0.4200 18,485 +0.02(+5.00%)
Jun 13, 2014 0.4000 0.4000 0.4000 0.4000 6,870 +0.00(+0.00%)
Jun 12, 2014 0.4000 0.4000 0.3502 0.4000 13,075 +0.00(+0.00%)
Jun 11, 2014 0.3558 0.4000 0.3500 0.4000 36,411 -0.03(-6.98%)
Jun 10, 2014 0.3558 0.4300 0.3558 0.4300 1,000 -0.02(-4.44%)
Jun 06, 2014 0.4300 0.4500 0.4300 0.4500 1,900 +0.05(+12.50%)
Jun 04, 2014 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 03, 2014 0.3800 0.4300 0.3800 0.4000 29,000 -0.02(-4.76%)
Jun 02, 2014 0.4500 0.4500 0.4000 0.4200 37,101 -0.03(-6.67%)
May 30, 2014 0.4500 0.4600 0.4101 0.4500 29,800 -0.01(-2.17%)
May 29, 2014 0.4000 0.4600 0.4000 0.4600 34,240 +0.04(+9.52%)
May 28, 2014 0.4100 0.4200 0.4100 0.4200 5,500 +0.00(+0.00%)
May 27, 2014 0.4000 0.4500 0.3800 0.4200 44,100 -0.04(-8.68%)
May 23, 2014 0.4599 0.4599 0.4599 0 -0.00(-0.02%)
May 22, 2014 0.4300 0.4600 0.4300 0.4600 26,622 +0.03(+6.98%)
May 21, 2014 0.4300 0.4300 0.4300 0.4300 200 -0.01(-1.15%)
May 20, 2014 0.4004 0.4350 0.3621 0.4350 16,400 -0.00(-1.11%)
May 19, 2014 0.4204 0.4399 0.4100 0.4399 20,500 -0.03(-5.40%)
May 16, 2014 0.4699 0.4699 0.4650 0.4650 23,200 -0.00(-1.04%)
May 15, 2014 0.4200 0.4699 0.4200 0.4699 11,920 +0.00(+0.00%)
May 14, 2014 0.4699 0.4699 0.4699 0.4699 8,560 -0.00(-0.02%)
May 13, 2014 0.4400 0.4700 0.4400 0.4700 550 +0.03(+6.82%)
May 12, 2014 0.4201 0.4400 0.4199 0.4400 29,350 -0.04(-8.33%)
May 09, 2014 0.4200 0.4800 0.4200 0.4800 11,075 -0.01(-2.02%)
May 08, 2014 0.4895 0.5099 0.4200 0.4899 5,450 -0.01(-1.96%)
May 07, 2014 0.4200 0.5174 0.4200 0.4997 4,240 -0.00(-0.04%)
May 06, 2014 0.5000 0.5000 0.4200 0.4999 22,130 +0.04(+8.67%)
May 05, 2014 0.4800 0.4800 0.4600 0.4600 35,900 -0.06(-11.54%)
May 02, 2014 0.5200 0.5200 0.5200 0.5200 500 +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.