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

Mobiquity Technologies Inc (OP: MOBQ )

0.8393 -0.0607 (-6.74%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 7, 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 (%)
Apr 30, 2018 0.0250 0.0400 0.0250 0.0350 139,677 +0.00(+16.47%)
Apr 26, 2018 0.0301 0.0301 0.0301 0 -0.00(-14.14%)
Apr 25, 2018 0.0350 0.0350 0.0350 0.0350 21,645 -0.00(-12.50%)
Apr 24, 2018 0.0360 0.0400 0.0285 0.0400 92,000 +0.00(+11.11%)
Apr 20, 2018 0.0360 0.0360 0.0360 0 -0.00(-5.26%)
Apr 18, 2018 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Apr 17, 2018 0.0382 0.0382 0.0380 0.0380 25,000 -0.00(-5.00%)
Apr 16, 2018 0.0415 0.0435 0.0400 0.0400 54,995 +0.00(+5.26%)
Apr 13, 2018 0.0350 0.0400 0.0350 0.0380 97,584 -0.00(-9.52%)
Apr 11, 2018 0.0420 0.0420 0.0420 0 -0.00(-2.55%)
Apr 10, 2018 0.0431 0.0431 0.0431 0.0431 18,000 +0.00(+0.23%)
Apr 09, 2018 0.0500 0.0500 0.0430 0.0430 142,600 +0.00(+7.50%)
Apr 06, 2018 0.0499 0.0500 0.0400 0.0400 55,000 -0.01(-19.84%)
Apr 05, 2018 0.0452 0.0499 0.0452 0.0499 50,010 +0.01(+18.25%)
Apr 04, 2018 0.0422 0.0422 0.0422 0.0422 35,000 +0.00(+0.00%)
Apr 02, 2018 0.0422 0.0422 0.0422 0 -0.00(-4.09%)
Mar 29, 2018 0.0440 0.0440 0.0440 0 -0.00(-4.35%)
Mar 28, 2018 0.0300 0.0460 0.0290 0.0460 156,203 +0.02(+53.33%)
Mar 27, 2018 0.0295 0.0300 0.0295 0.0300 86,125 +0.00(+0.33%)
Mar 26, 2018 0.0300 0.0300 0.0250 0.0299 100,000 -0.01(-25.25%)
Mar 23, 2018 0.0300 0.0400 0.0240 0.0400 120,600 -0.00(-4.76%)
Mar 21, 2018 0.0420 0.0420 0.0420 0 +0.01(+40.00%)
Mar 20, 2018 0.0370 0.0370 0.0300 0.0300 103,000 -0.01(-25.00%)
Mar 19, 2018 0.0400 0.0400 0.0400 0.0400 28,500 -0.00(-11.11%)
Mar 16, 2018 0.0300 0.0450 0.0300 0.0450 189,396 +0.01(+50.00%)
Mar 15, 2018 0.0170 0.0300 0.0170 0.0300 101,165 +0.01(+76.47%)
Mar 14, 2018 0.0240 0.0250 0.0170 0.0170 40,000 -0.01(-26.72%)
Mar 09, 2018 0.0232 0.0232 0.0232 0 -0.00(-0.43%)
Mar 08, 2018 0.0262 0.0262 0.0233 0.0233 2,500 -0.01(-20.75%)
Mar 02, 2018 0.0294 0.0294 0.0294 0 +0.01(+44.83%)
Feb 28, 2018 0.0203 0.0203 0.0203 0 +0.00(+1.00%)
Feb 27, 2018 0.0201 0.0201 0.0201 0.0201 1,000 +0.00(+5.24%)
Feb 26, 2018 0.0191 0.0191 0.0191 0.0191 21,000 -0.01(-36.33%)
Feb 23, 2018 0.0278 0.0300 0.0165 0.0300 223,000 +0.00(+0.00%)
Feb 22, 2018 0.0300 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Feb 21, 2018 0.0255 0.0300 0.0255 0.0300 3,100 +0.00(+0.00%)
Feb 20, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Feb 15, 2018 0.0300 0.0300 0.0300 0 -0.00(-2.60%)
Feb 12, 2018 0.0308 0.0308 0.0308 0 +0.00(+10.00%)
Feb 09, 2018 0.0280 0.0280 0.0280 0.0280 10,100 -0.00(-0.40%)
Feb 08, 2018 0.0298 0.0307 0.0281 0.0281 52,450 -0.01(-17.07%)
Feb 06, 2018 0.0339 0.0339 0.0339 0 -0.01(-14.82%)
Feb 05, 2018 0.0399 0.0399 0.0379 0.0398 92,500 +0.00(+10.25%)
Feb 02, 2018 0.0320 0.0400 0.0320 0.0361 537,929 +0.00(+11.45%)
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.