Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mobiquity Technologies Inc (OP: MOBQ )

1.900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 11, 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 (%)
Jul 11, 2024 2.000 2.000 1.900 1.900 8,539 -0.06(-3.06%)
Jul 10, 2024 1.930 2.020 1.650 1.960 8,893 +0.03(+1.55%)
Jul 09, 2024 1.700 2.025 1.700 1.930 11,614 -0.02(-1.03%)
Jul 08, 2024 1.980 1.980 1.940 1.950 510 -0.04(-2.01%)
Jul 05, 2024 2.060 2.100 1.985 1.990 12,319 -0.07(-3.40%)
Jul 03, 2024 2.040 2.100 1.970 2.060 19,524 +0.10(+5.10%)
Jul 02, 2024 1.940 1.990 1.900 1.960 5,645 +0.09(+4.81%)
Jul 01, 2024 1.800 1.950 1.650 1.870 7,651 -0.13(-6.50%)
Jun 28, 2024 1.930 2.000 1.810 2.000 20,159 +0.08(+4.17%)
Jun 27, 2024 1.935 1.970 1.900 1.920 6,434 +0.04(+2.13%)
Jun 26, 2024 1.820 1.920 1.820 1.880 6,791 +0.05(+3.01%)
Jun 25, 2024 1.800 1.895 1.480 1.825 11,606 -0.10(-5.19%)
Jun 24, 2024 1.940 1.950 1.870 1.925 22,906 -0.02(-1.28%)
Jun 21, 2024 1.880 1.950 1.875 1.950 27,315 +0.06(+3.17%)
Jun 20, 2024 1.897 1.930 1.835 1.890 19,626 -0.05(-2.58%)
Jun 18, 2024 1.920 1.950 1.750 1.940 23,323 -0.01(-0.51%)
Jun 17, 2024 1.862 1.950 1.820 1.950 24,400 +0.10(+5.41%)
Jun 14, 2024 1.710 1.853 1.700 1.850 23,447 +0.13(+7.56%)
Jun 13, 2024 1.722 1.750 1.590 1.720 5,869 +0.02(+1.03%)
Jun 12, 2024 1.600 1.840 1.580 1.702 6,469 +0.05(+3.18%)
Jun 11, 2024 1.550 1.770 1.470 1.650 7,830 -0.04(-2.37%)
Jun 10, 2024 1.604 1.860 1.590 1.690 10,555 +0.05(+3.05%)
Jun 07, 2024 1.200 1.690 1.010 1.640 16,186 +0.34(+26.15%)
Jun 06, 2024 1.630 1.630 0.8000 1.300 31,598 -0.33(-20.49%)
Jun 05, 2024 1.760 1.770 1.500 1.635 9,655 -0.13(-7.16%)
Jun 04, 2024 1.731 1.770 1.700 1.761 6,111 -0.01(-0.62%)
Jun 03, 2024 1.570 1.780 1.570 1.772 75,695 +0.17(+10.28%)
May 31, 2024 1.500 1.680 1.460 1.607 48,069 +0.13(+8.94%)
May 30, 2024 1.390 1.500 1.340 1.475 50,402 +0.09(+6.12%)
May 29, 2024 1.370 1.390 1.290 1.390 14,882 +0.02(+1.46%)
May 28, 2024 1.310 1.377 1.300 1.370 20,151 +0.06(+4.58%)
May 24, 2024 1.115 1.400 1.115 1.310 51,794 +0.15(+12.93%)
May 23, 2024 1.180 1.200 0.7700 1.160 26,693 -0.02(-1.69%)
May 22, 2024 1.180 1.180 1.150 1.180 752 -0.03(-2.48%)
May 21, 2024 1.075 1.210 1.060 1.210 33,803 +0.12(+11.01%)
May 20, 2024 1.090 1.100 1.050 1.090 12,871 +0.06(+5.31%)
May 17, 2024 1.088 1.088 0.9600 1.035 24,825 +0.04(+4.00%)
May 16, 2024 0.9000 1.051 0.9000 0.9952 11,564 +0.05(+4.76%)
May 15, 2024 0.9250 0.9700 0.8050 0.9500 16,655 -0.03(-3.26%)
May 14, 2024 0.8500 1.000 0.6550 0.9820 12,015 -0.02(-1.80%)
May 13, 2024 0.9500 1.000 0.9500 1.000 297 +0.06(+5.82%)
May 10, 2024 0.8900 0.9800 0.8800 0.9450 25,100 +0.06(+6.26%)
May 09, 2024 0.7100 0.8893 0.7100 0.8893 5,231 +0.13(+17.07%)
May 08, 2024 0.7650 0.7650 0.7596 0.7596 262 -0.08(-9.50%)
May 07, 2024 0.8800 1.051 0.6119 0.8393 131,651 -0.06(-6.74%)
May 06, 2024 1.000 1.025 0.7602 0.9000 12,556 -0.10(-10.00%)
May 03, 2024 1.085 1.085 0.9500 1.000 9,231 -0.07(-6.54%)
May 02, 2024 1.250 1.250 0.7000 1.070 53,515 +0.04(+3.88%)
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.