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 (%)
Dec 30, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 29, 2016 0.0460 0.0500 0.0460 0.0500 32,100 +0.01(+25.00%)
Dec 28, 2016 0.0500 0.0500 0.0400 0.0400 106,212 -0.01(-20.00%)
Dec 27, 2016 0.0560 0.0561 0.0500 0.0500 40,300 -0.01(-16.67%)
Dec 23, 2016 0.0600 0.0600 0.0600 0 +0.02(+50.38%)
Dec 22, 2016 0.0300 0.0400 0.0280 0.0399 75,000 +0.01(+33.00%)
Dec 21, 2016 0.0200 0.0300 0.0200 0.0300 88,340 +0.01(+50.00%)
Dec 20, 2016 0.0125 0.0200 0.0120 0.0200 407,537 +0.01(+51.52%)
Dec 19, 2016 0.0105 0.0132 0.0090 0.0132 435,455 +0.00(+9.09%)
Dec 15, 2016 0.0121 0.0121 0.0121 0 -0.00(-6.92%)
Dec 13, 2016 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Dec 09, 2016 0.0130 0.0130 0.0130 0 -0.00(-27.78%)
Dec 08, 2016 0.0200 0.0200 0.0180 0.0180 52,000 +0.01(+50.00%)
Dec 07, 2016 0.0160 0.0198 0.0102 0.0120 153,340 -0.00(-25.00%)
Dec 06, 2016 0.0160 0.0160 0.0160 0.0160 23,274 -0.00(-6.98%)
Dec 05, 2016 0.0160 0.0190 0.0160 0.0172 33,500 +0.00(+0.00%)
Dec 02, 2016 0.0160 0.0172 0.0160 0.0172 16,633 +0.00(+14.67%)
Dec 01, 2016 0.0150 0.0150 0.0150 0.0150 10,726 -0.00(-0.66%)
Nov 30, 2016 0.0150 0.0179 0.0150 0.0151 47,500 -0.00(-11.18%)
Nov 29, 2016 0.0140 0.0179 0.0140 0.0170 97,163 +0.00(+21.43%)
Nov 28, 2016 0.0135 0.0141 0.0135 0.0140 17,500 +0.00(+3.70%)
Nov 25, 2016 0.0150 0.0150 0.0111 0.0135 447,422 +0.00(+3.85%)
Nov 23, 2016 0.0130 0.0130 0.0130 0 -0.01(-35.00%)
Nov 22, 2016 0.0200 0.0200 0.0200 0.0200 16,350 +0.00(+0.00%)
Nov 18, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 17, 2016 0.0200 0.0200 0.0200 0.0200 100,200 +0.00(+0.00%)
Nov 16, 2016 0.0206 0.0210 0.0200 0.0200 145,000 +0.00(+0.00%)
Nov 14, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 11, 2016 0.0184 0.0200 0.0160 0.0200 141,300 +0.00(+11.11%)
Nov 10, 2016 0.0192 0.0194 0.0180 0.0180 45,500 -0.00(-10.00%)
Nov 09, 2016 0.0200 0.0230 0.0200 0.0200 183,350 +0.00(+0.50%)
Nov 07, 2016 0.0199 0.0199 0.0199 0 -0.00(-0.50%)
Nov 02, 2016 0.0200 0.0200 0.0200 0 +0.00(+25.00%)
Oct 27, 2016 0.0160 0.0160 0.0160 0 -0.01(-27.27%)
Oct 20, 2016 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Oct 18, 2016 0.0220 0.0220 0.0220 0 +0.00(+22.22%)
Oct 17, 2016 0.0230 0.0230 0.0180 0.0180 113,400 -0.01(-28.00%)
Oct 13, 2016 0.0250 0.0250 0.0250 0 -0.00(-13.79%)
Oct 12, 2016 0.0270 0.0290 0.0270 0.0290 7,900 +0.00(+16.00%)
Oct 11, 2016 0.0380 0.0380 0.0250 0.0250 51,750 -0.00(-16.67%)
Oct 10, 2016 0.0227 0.0300 0.0227 0.0300 80,100 +0.01(+36.36%)
Oct 07, 2016 0.0200 0.0229 0.0200 0.0220 1,227,490 +0.01(+37.50%)
Oct 06, 2016 0.0150 0.0175 0.0150 0.0160 23,600 -0.00(-5.88%)
Oct 05, 2016 0.0150 0.0180 0.0150 0.0170 74,108 +0.00(+8.28%)
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.