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 (%)
Nov 30, 2018 0.1000 0.1200 0.0988 0.1200 204,500 +0.01(+7.91%)
Nov 29, 2018 0.1040 0.1288 0.0981 0.1112 239,418 +0.00(+1.09%)
Nov 28, 2018 0.1100 0.1200 0.1000 0.1100 411,580 +0.00(+0.00%)
Nov 27, 2018 0.1000 0.1200 0.0900 0.1100 101,580 +0.01(+10.00%)
Nov 26, 2018 0.0962 0.1000 0.0919 0.1000 9,830 -0.00(-4.76%)
Nov 23, 2018 0.1100 0.1100 0.1050 0.1050 16,100 -0.00(-0.47%)
Nov 21, 2018 0.1055 0.1055 0.1055 0 -0.00(-4.09%)
Nov 20, 2018 0.0960 0.1100 0.0950 0.1100 231,173 +0.00(+0.00%)
Nov 19, 2018 0.0994 0.1100 0.0994 0.1100 74,324 +0.03(+32.85%)
Nov 16, 2018 0.0800 0.1000 0.0800 0.0828 95,600 -0.01(-8.00%)
Nov 15, 2018 0.1200 0.1200 0.0835 0.0900 141,499 -0.01(-5.26%)
Nov 14, 2018 0.1050 0.1050 0.0900 0.0950 29,010 -0.01(-5.00%)
Nov 13, 2018 0.0870 0.1000 0.0870 0.1000 53,250 +0.02(+25.00%)
Nov 12, 2018 0.0800 0.0899 0.0800 0.0800 49,824 -0.01(-8.05%)
Nov 09, 2018 0.0900 0.0940 0.0870 0.0870 26,600 -0.01(-9.09%)
Nov 08, 2018 0.0969 0.0970 0.0798 0.0957 25,622 +0.00(+0.21%)
Nov 07, 2018 0.1061 0.1100 0.0780 0.0955 64,206 -0.00(-2.05%)
Nov 06, 2018 0.0975 0.0975 0.0975 0.0975 7,080 +0.00(+2.63%)
Nov 05, 2018 0.0700 0.1150 0.0700 0.0950 54,314 -0.01(-13.64%)
Nov 02, 2018 0.0926 0.1150 0.0850 0.1100 215,900 +0.02(+18.92%)
Nov 01, 2018 0.0990 0.1000 0.0925 0.0925 17,000 -0.01(-5.61%)
Oct 31, 2018 0.1000 0.1000 0.0980 0.0980 24,400 -0.00(-2.97%)
Oct 30, 2018 0.1070 0.1070 0.1010 0.1010 26,250 +0.00(+0.50%)
Oct 29, 2018 0.1000 0.1125 0.0975 0.1005 94,499 -0.01(-10.67%)
Oct 26, 2018 0.1070 0.1130 0.1000 0.1125 17,700 +0.01(+12.84%)
Oct 25, 2018 0.0950 0.0997 0.0925 0.0997 46,460 +0.01(+7.32%)
Oct 24, 2018 0.1070 0.1070 0.0929 0.0929 21,300 +0.00(+3.22%)
Oct 23, 2018 0.1120 0.1140 0.0900 0.0900 339,499 -0.02(-21.05%)
Oct 22, 2018 0.1100 0.1140 0.1100 0.1140 16,500 +0.00(+3.64%)
Oct 19, 2018 0.1150 0.1150 0.1055 0.1100 100,400 -0.01(-4.68%)
Oct 18, 2018 0.1294 0.1300 0.1000 0.1154 195,021 -0.02(-16.98%)
Oct 17, 2018 0.1500 0.1640 0.1300 0.1390 136,099 -0.01(-5.83%)
Oct 16, 2018 0.1280 0.1476 0.1200 0.1476 71,525 +0.02(+14.42%)
Oct 15, 2018 0.1330 0.1348 0.1280 0.1290 158,845 +0.00(+2.38%)
Oct 12, 2018 0.1000 0.1650 0.1000 0.1260 349,100 +0.03(+26.00%)
Oct 11, 2018 0.0741 0.1040 0.0741 0.1000 226,045 +0.02(+25.00%)
Oct 10, 2018 0.1000 0.1000 0.0800 0.0800 274,341 -0.02(-23.08%)
Oct 09, 2018 0.0950 0.1050 0.0950 0.1040 100,171 +0.00(+0.00%)
Oct 08, 2018 0.0954 0.1040 0.0951 0.1040 43,033 +0.00(+0.19%)
Oct 05, 2018 0.1011 0.1040 0.1011 0.1038 7,300 +0.00(+0.00%)
Oct 04, 2018 0.1000 0.1039 0.0810 0.1038 177,789 +0.00(+3.80%)
Oct 03, 2018 0.0900 0.1000 0.0825 0.1000 88,875 +0.01(+11.11%)
Oct 02, 2018 0.0950 0.1000 0.0875 0.0900 128,300 -0.00(-4.26%)
Oct 01, 2018 0.1020 0.1020 0.0940 0.0940 82,250 -0.01(-7.84%)
Sep 28, 2018 0.0890 0.1040 0.0820 0.1020 160,300 +0.01(+7.37%)
Sep 27, 2018 0.0950 0.0950 0.0900 0.0950 113,000 +0.00(+0.00%)
Sep 26, 2018 0.0900 0.1020 0.0900 0.0950 29,600 +0.00(+1.28%)
Sep 25, 2018 0.0899 0.1040 0.0856 0.0938 59,528 -0.01(-5.73%)
Sep 24, 2018 0.0880 0.1030 0.0859 0.0995 47,349 +0.01(+10.56%)
Sep 21, 2018 0.0980 0.1000 0.0899 0.0900 111,200 -0.01(-8.07%)
Sep 20, 2018 0.0959 0.0979 0.0959 0.0979 10,500 +0.00(+1.77%)
Sep 19, 2018 0.0980 0.0980 0.0894 0.0962 42,998 -0.00(-1.84%)
Sep 18, 2018 0.0955 0.0988 0.0900 0.0980 194,067 +0.00(+2.08%)
Sep 17, 2018 0.0920 0.1000 0.0900 0.0960 211,626 +0.00(+4.35%)
Sep 14, 2018 0.0930 0.0930 0.0891 0.0920 76,200 +0.01(+8.11%)
Sep 13, 2018 0.0930 0.0930 0.0820 0.0851 65,360 -0.01(-8.49%)
Sep 12, 2018 0.1020 0.1020 0.0900 0.0930 209,445 +0.00(+3.33%)
Sep 11, 2018 0.0920 0.1050 0.0886 0.0900 194,627 +0.00(+1.12%)
Sep 10, 2018 0.0850 0.0890 0.0850 0.0890 77,633 +0.00(+4.71%)
Sep 07, 2018 0.0850 0.0920 0.0850 0.0850 138,800 +0.01(+6.25%)
Sep 06, 2018 0.0920 0.0920 0.0800 0.0800 36,011 +0.00(+0.00%)
Sep 05, 2018 0.0920 0.0920 0.0800 0.0800 86,000 -0.01(-13.04%)
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.