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

Mobiquity Technologies Inc (OP: MOBQ )

1.310 +0.150 (+12.93%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 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 (%)
Aug 31, 2017 0.0419 0.0420 0.0400 0.0420 25,400 +0.00(+0.21%)
Aug 30, 2017 0.0419 0.0419 0.0419 0.0419 2,400 +0.00(+0.48%)
Aug 29, 2017 0.0399 0.0419 0.0270 0.0417 27,600 +0.00(+4.51%)
Aug 25, 2017 0.0399 0.0399 0.0399 0 -0.00(-0.25%)
Aug 24, 2017 0.0400 0.0400 0.0400 0.0400 19,600 +0.00(+0.00%)
Aug 23, 2017 0.0400 0.0400 0.0394 0.0400 42,400 +0.00(+6.67%)
Aug 22, 2017 0.0310 0.0400 0.0310 0.0375 22,450 +0.01(+20.58%)
Aug 21, 2017 0.0311 0.0312 0.0311 0.0311 17,400 -0.00(-11.14%)
Aug 17, 2017 0.0350 0.0350 0.0350 0 -0.01(-16.67%)
Aug 16, 2017 0.0401 0.0420 0.0400 0.0420 26,000 +0.00(+1.20%)
Aug 15, 2017 0.0556 0.0556 0.0401 0.0415 127,600 -0.02(-31.97%)
Aug 14, 2017 0.0627 0.0627 0.0610 0.0610 10,500 +0.01(+16.19%)
Aug 11, 2017 0.0600 0.0690 0.0491 0.0525 165,900 -0.01(-16.67%)
Aug 10, 2017 0.0600 0.0630 0.0600 0.0630 229,400 -0.01(-9.35%)
Aug 09, 2017 0.0610 0.0695 0.0610 0.0695 10,100 +0.00(+5.30%)
Aug 08, 2017 0.0660 0.0660 0.0610 0.0660 50,242 -0.00(-5.66%)
Aug 04, 2017 0.0700 0.0700 0.0700 0 -0.00(-0.06%)
Aug 02, 2017 0.0700 0.0700 0.0700 0 +0.00(+6.06%)
Aug 01, 2017 0.0661 0.0661 0.0660 0.0660 2,000 -0.00(-5.71%)
Jul 31, 2017 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+5.90%)
Jul 27, 2017 0.0661 0.0661 0.0661 0 -0.01(-17.37%)
Jul 26, 2017 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jul 25, 2017 0.0800 0.0800 0.0800 0.0800 7,235 +0.01(+15.45%)
Jul 24, 2017 0.0693 0.0693 0.0693 0.0693 5,000 -0.00(-2.54%)
Jul 21, 2017 0.0780 0.0780 0.0710 0.0711 22,124 -0.01(-11.13%)
Jul 20, 2017 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+2.56%)
Jul 19, 2017 0.0820 0.0820 0.0780 0.0780 3,649 +0.00(+0.00%)
Jul 18, 2017 0.0780 0.0780 0.0780 0.0780 1,000 -0.00(-4.88%)
Jul 17, 2017 0.0780 0.0820 0.0780 0.0820 33,700 -0.00(-3.53%)
Jul 14, 2017 0.0899 0.0900 0.0780 0.0850 47,500 +0.01(+6.25%)
Jul 13, 2017 0.0800 0.0950 0.0800 0.0800 119,900 -0.01(-11.11%)
Jul 12, 2017 0.0850 0.1000 0.0850 0.0900 694,463 +0.01(+12.36%)
Jul 11, 2017 0.0800 0.0801 0.0800 0.0801 2,000 -0.00(-1.10%)
Jul 07, 2017 0.0810 0.0810 0.0810 0 -0.01(-9.91%)
Jul 05, 2017 0.0899 0.0899 0.0899 0 +0.00(+0.00%)
Jul 03, 2017 0.0899 0.0899 0.0899 0.0899 240 +0.00(+0.00%)
Jun 30, 2017 0.0899 0.0899 0.0899 0.0899 1,700 -0.01(-9.65%)
Jun 29, 2017 0.0900 0.1000 0.0805 0.0995 42,043 +0.01(+10.56%)
Jun 28, 2017 0.0901 0.0901 0.0900 0.0900 3,000 -0.01(-5.26%)
Jun 27, 2017 0.0950 0.0950 0.0950 0.0950 6,650 +0.00(+5.44%)
Jun 26, 2017 0.1050 0.1050 0.0901 0.0901 5,100 -0.01(-9.90%)
Jun 23, 2017 0.0902 0.1000 0.0902 0.1000 2,000 -0.00(-4.76%)
Jun 22, 2017 0.1000 0.1100 0.0900 0.1050 43,247 +0.00(+5.00%)
Jun 21, 2017 0.1000 0.1000 0.0850 0.1000 42,636 +0.01(+11.11%)
Jun 20, 2017 0.0985 0.0985 0.0900 0.0900 20,200 -0.01(-10.00%)
Jun 19, 2017 0.0850 0.1000 0.0850 0.1000 17,100 +0.01(+5.26%)
Jun 15, 2017 0.0950 0.0950 0.0950 2 -0.01(-9.52%)
Jun 14, 2017 0.1151 0.1250 0.1050 0.1050 74,900 -0.01(-4.55%)
Jun 13, 2017 0.1000 0.1100 0.0800 0.1100 28,973 +0.01(+10.00%)
Jun 09, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 08, 2017 0.0830 0.1000 0.0830 0.1000 12,000 +0.03(+33.33%)
Jun 07, 2017 0.0730 0.0800 0.0730 0.0750 94,837 -0.00(-5.06%)
Jun 06, 2017 0.0600 0.0790 0.0600 0.0790 44,700 +0.01(+22.48%)
Jun 05, 2017 0.0750 0.0750 0.0645 0.0645 38,800 -0.01(-18.25%)
Jun 02, 2017 0.0701 0.0789 0.0701 0.0789 26,200 +0.00(+1.54%)
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.