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

Mobiquity Technologies Inc (OP: MOBQ )

0.9000 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, May 6, 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 28, 2024 1.077 1.090 0.8750 1.040 20,516 -0.05(-4.59%)
Mar 27, 2024 1.063 1.090 1.000 1.090 6,374 -0.02(-1.80%)
Mar 26, 2024 1.100 1.130 1.000 1.110 16,771 +0.01(+0.91%)
Mar 25, 2024 1.030 1.100 0.9900 1.100 30,456 +0.07(+6.80%)
Mar 22, 2024 0.9200 1.045 0.9200 1.030 46,260 +0.04(+3.78%)
Mar 21, 2024 0.8900 0.9950 0.8900 0.9925 21,383 +0.03(+3.39%)
Mar 20, 2024 0.9600 1.000 0.8800 0.9600 5,035 -0.04(-4.00%)
Mar 19, 2024 1.100 1.100 0.8900 1.000 9,256 +0.02(+2.04%)
Mar 18, 2024 1.090 1.090 0.9000 0.9800 33,435 -0.11(-10.09%)
Mar 15, 2024 1.153 1.153 1.000 1.090 82,728 -0.07(-6.03%)
Mar 14, 2024 1.070 1.248 1.010 1.160 86,201 +0.07(+6.42%)
Mar 13, 2024 0.8880 1.100 0.8300 1.090 46,058 +0.09(+9.00%)
Mar 12, 2024 0.7780 1.045 0.7500 1.000 138,242 +0.20(+25.00%)
Mar 11, 2024 0.7300 0.8000 0.7002 0.8000 27,223 +0.00(+0.00%)
Mar 08, 2024 0.6016 0.8000 0.6016 0.8000 52,405 +0.10(+14.29%)
Mar 07, 2024 0.6720 0.7000 0.6200 0.7000 34,206 -0.03(-3.45%)
Mar 06, 2024 0.6300 0.7250 0.6000 0.7250 14,415 +0.05(+8.21%)
Mar 05, 2024 0.6750 0.7036 0.6000 0.6700 6,040 -0.10(-12.71%)
Mar 04, 2024 0.7800 0.8100 0.6500 0.7676 15,932 -0.05(-5.75%)
Mar 01, 2024 0.7001 0.8800 0.6800 0.8144 45,164 +0.07(+10.05%)
Feb 29, 2024 0.5401 0.8800 0.5401 0.7400 89,631 +0.16(+27.59%)
Feb 28, 2024 0.5398 0.5800 0.5200 0.5800 40,982 +0.05(+9.87%)
Feb 27, 2024 0.5200 0.5400 0.5000 0.5279 10,698 +0.03(+5.58%)
Feb 26, 2024 0.4315 0.5200 0.4110 0.5000 93,136 +0.03(+7.43%)
Feb 23, 2024 0.4850 0.4850 0.4311 0.4654 23,146 +0.02(+3.42%)
Feb 22, 2024 0.4500 0.4600 0.4300 0.4500 14,855 -0.01(-1.10%)
Feb 21, 2024 0.4600 0.4600 0.4300 0.4550 44,628 +0.00(+0.89%)
Feb 20, 2024 0.4600 0.4600 0.4300 0.4510 8,248 -0.04(-7.39%)
Feb 16, 2024 0.3701 0.4870 0.3700 0.4870 42,314 +0.08(+18.78%)
Feb 15, 2024 0.3750 0.4100 0.3750 0.4100 21,663 +0.03(+7.89%)
Feb 14, 2024 0.3500 0.4100 0.3500 0.3800 29,477 -0.03(-7.32%)
Feb 13, 2024 0.4075 0.4100 0.3700 0.4100 12,277 +0.00(+0.99%)
Feb 12, 2024 0.3850 0.4159 0.3850 0.4060 17,432 -0.00(-0.37%)
Feb 09, 2024 0.4024 0.4100 0.3825 0.4075 45,202 +0.01(+3.82%)
Feb 08, 2024 0.4088 0.4149 0.3320 0.3925 12,378 -0.01(-3.68%)
Feb 07, 2024 0.3700 0.4100 0.3700 0.4075 9,303 +0.02(+4.22%)
Feb 06, 2024 0.3840 0.4400 0.3100 0.3910 35,859 +0.00(+0.90%)
Feb 05, 2024 0.3800 0.4180 0.3040 0.3875 20,752 -0.02(-3.99%)
Feb 02, 2024 0.3975 0.4073 0.3700 0.4036 22,621 +0.00(+0.90%)
Feb 01, 2024 0.3456 0.4190 0.3456 0.4000 46,038 +0.05(+13.86%)
Jan 31, 2024 0.3000 0.3600 0.3000 0.3513 69,374 +0.04(+11.49%)
Jan 30, 2024 0.3230 0.3300 0.3100 0.3151 7,235 -0.04(-10.74%)
Jan 29, 2024 0.3200 0.3530 0.3000 0.3530 19,538 +0.02(+4.59%)
Jan 26, 2024 0.3300 0.3390 0.2610 0.3375 51,561 +0.01(+2.27%)
Jan 25, 2024 0.3401 0.3401 0.3220 0.3300 19,139 -0.02(-7.04%)
Jan 24, 2024 0.3500 0.3723 0.3500 0.3550 18,877 -0.02(-4.67%)
Jan 23, 2024 0.3670 0.3798 0.3500 0.3724 11,820 +0.01(+2.31%)
Jan 22, 2024 0.3700 0.3700 0.3251 0.3640 24,919 -0.01(-2.93%)
Jan 19, 2024 0.3900 0.3900 0.3510 0.3750 11,711 -0.01(-1.32%)
Jan 18, 2024 0.3900 0.4260 0.3500 0.3800 16,140 -0.02(-3.80%)
Jan 17, 2024 0.4000 0.4179 0.3250 0.3950 18,213 -0.02(-5.48%)
Jan 16, 2024 0.4100 0.4400 0.3260 0.4179 137,112 -0.01(-1.67%)
Jan 12, 2024 0.3700 0.4300 0.3700 0.4250 86,466 +0.05(+14.09%)
Jan 11, 2024 0.3500 0.3769 0.3500 0.3725 55,490 +0.01(+2.48%)
Jan 10, 2024 0.3550 0.3673 0.3400 0.3635 10,310 +0.01(+3.36%)
Jan 09, 2024 0.3500 0.3769 0.3100 0.3517 7,579 -0.03(-6.96%)
Jan 08, 2024 0.3800 0.3930 0.3400 0.3780 10,225 -0.02(-5.50%)
Jan 05, 2024 0.3100 0.4200 0.3100 0.4000 202,051 +0.07(+21.21%)
Jan 04, 2024 0.3300 0.3400 0.2610 0.3300 94,327 -0.01(-2.94%)
Jan 03, 2024 0.3000 0.3930 0.2650 0.3400 51,898 -0.02(-6.34%)
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.