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 (%)
Feb 28, 2019 0.1599 0.1600 0.1550 0.1600 124,904 -0.01(-3.61%)
Feb 27, 2019 0.1410 0.1670 0.1410 0.1660 245,716 +0.02(+10.81%)
Feb 26, 2019 0.1591 0.1600 0.1415 0.1498 55,718 -0.02(-10.30%)
Feb 25, 2019 0.1500 0.1670 0.1500 0.1670 230,150 +0.01(+4.44%)
Feb 22, 2019 0.1600 0.1600 0.1415 0.1599 62,700 -0.00(-0.06%)
Feb 21, 2019 0.1590 0.1600 0.1415 0.1600 16,150 +0.01(+5.61%)
Feb 20, 2019 0.1590 0.1600 0.1430 0.1515 103,250 -0.00(-2.07%)
Feb 19, 2019 0.1600 0.1600 0.1415 0.1547 124,149 -0.00(-0.19%)
Feb 15, 2019 0.1605 0.1605 0.1550 0.1550 66,300 -0.01(-3.13%)
Feb 14, 2019 0.1450 0.1660 0.1400 0.1600 292,474 +0.02(+14.29%)
Feb 13, 2019 0.1220 0.1500 0.1220 0.1400 77,097 +0.00(+0.00%)
Feb 12, 2019 0.1445 0.1500 0.1250 0.1400 78,012 -0.01(-6.60%)
Feb 11, 2019 0.1600 0.1600 0.1291 0.1499 72,810 -0.00(-0.07%)
Feb 08, 2019 0.1500 0.1600 0.1350 0.1500 156,900 +0.01(+7.14%)
Feb 07, 2019 0.1300 0.1450 0.1260 0.1400 124,690 +0.00(+0.00%)
Feb 06, 2019 0.1360 0.1500 0.1100 0.1400 241,122 -0.00(-3.45%)
Feb 05, 2019 0.1545 0.1580 0.1360 0.1450 635,342 -0.01(-6.45%)
Feb 04, 2019 0.1550 0.1580 0.1510 0.1550 34,103 +0.00(+0.00%)
Feb 01, 2019 0.1666 0.1750 0.1500 0.1550 307,300 +0.00(+1.31%)
Jan 31, 2019 0.1600 0.1600 0.1530 0.1530 215,594 -0.00(-0.65%)
Jan 30, 2019 0.1650 0.1750 0.1540 0.1540 333,924 -0.02(-9.41%)
Jan 29, 2019 0.1580 0.1800 0.1500 0.1700 285,805 +0.01(+6.25%)
Jan 28, 2019 0.1620 0.1670 0.1510 0.1600 110,478 -0.00(-1.23%)
Jan 25, 2019 0.1650 0.1700 0.1610 0.1620 210,800 -0.00(-1.82%)
Jan 24, 2019 0.1690 0.1690 0.1600 0.1650 151,468 -0.00(-2.37%)
Jan 23, 2019 0.1730 0.1730 0.1610 0.1690 98,716 -0.00(-2.31%)
Jan 22, 2019 0.1700 0.1730 0.1600 0.1730 176,637 +0.01(+5.49%)
Jan 18, 2019 0.1750 0.1850 0.1620 0.1640 390,700 -0.01(-6.23%)
Jan 17, 2019 0.1633 0.1749 0.1580 0.1749 220,772 +0.01(+4.73%)
Jan 16, 2019 0.1700 0.1749 0.1500 0.1670 262,520 -0.00(-1.76%)
Jan 15, 2019 0.1475 0.1700 0.1475 0.1700 341,365 +0.00(+0.06%)
Jan 14, 2019 0.1550 0.1700 0.1400 0.1699 352,490 +0.02(+13.27%)
Jan 11, 2019 0.1400 0.1500 0.1250 0.1500 353,000 +0.01(+7.14%)
Jan 10, 2019 0.1400 0.1400 0.1320 0.1400 159,400 -0.00(-3.45%)
Jan 09, 2019 0.1490 0.1490 0.1430 0.1450 12,751 -0.00(-2.03%)
Jan 08, 2019 0.1300 0.1500 0.1300 0.1480 115,225 +0.00(+2.14%)
Jan 07, 2019 0.1000 0.1450 0.1000 0.1449 98,126 +0.00(+0.84%)
Jan 04, 2019 0.1400 0.1500 0.1300 0.1437 178,400 -0.00(-0.90%)
Jan 03, 2019 0.1400 0.1450 0.1363 0.1450 49,517 -0.01(-3.33%)
Jan 02, 2019 0.1200 0.1500 0.1091 0.1500 137,591 +0.01(+7.14%)
Dec 31, 2018 0.1300 0.1400 0.1250 0.1400 56,800 +0.01(+7.20%)
Dec 28, 2018 0.1250 0.1385 0.1250 0.1306 73,300 -0.01(-6.71%)
Dec 27, 2018 0.1300 0.1400 0.1198 0.1400 102,946 +0.01(+11.91%)
Dec 26, 2018 0.1251 0.1251 0.1000 0.1251 170,471 +0.00(+0.00%)
Dec 24, 2018 0.1350 0.1350 0.0862 0.1251 95,000 -0.02(-16.54%)
Dec 21, 2018 0.1499 0.1500 0.1400 0.1499 12,200 -0.00(-0.07%)
Dec 20, 2018 0.1600 0.1600 0.1300 0.1500 49,800 -0.02(-9.26%)
Dec 19, 2018 0.1550 0.1700 0.1077 0.1653 369,301 +0.02(+15.76%)
Dec 18, 2018 0.1600 0.1800 0.1412 0.1428 252,011 -0.01(-4.80%)
Dec 17, 2018 0.1700 0.1700 0.1490 0.1500 154,958 -0.01(-6.25%)
Dec 14, 2018 0.1800 0.1899 0.1563 0.1600 208,000 -0.01(-8.52%)
Dec 13, 2018 0.1600 0.1760 0.1480 0.1749 224,182 +0.01(+9.31%)
Dec 12, 2018 0.1800 0.2000 0.1301 0.1600 471,590 -0.01(-5.88%)
Dec 11, 2018 0.1500 0.1764 0.1500 0.1700 533,123 +0.02(+13.33%)
Dec 10, 2018 0.1400 0.1680 0.1400 0.1500 292,267 +0.01(+7.14%)
Dec 07, 2018 0.1213 0.1480 0.1150 0.1400 272,300 +0.01(+3.70%)
Dec 06, 2018 0.1200 0.1400 0.1150 0.1350 91,205 -0.01(-3.57%)
Dec 04, 2018 0.1200 0.1400 0.1125 0.1400 174,400 +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.