MOBQ - Mobiquity Technologies, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20180.13000.15000.12000.15000.150071,500
Oct 15, 20180.13000.13000.13000.13000.1300158,800
Oct 12, 20180.10000.17000.10000.13000.1300349,200
Oct 11, 20180.07000.10000.07000.10000.1000226,000
Oct 10, 20180.10000.10000.08000.08000.0800274,300
Oct 09, 20180.10000.11000.10000.10000.1000100,200
Oct 08, 20180.10000.10000.10000.10000.100043,000
Oct 05, 20180.10000.10000.10000.10000.10007,400
Oct 04, 20180.10000.10000.08000.10000.1000177,800
Oct 03, 20180.09000.10000.08000.10000.100088,900
Oct 02, 20180.10000.10000.09000.09000.0900128,300
Oct 01, 20180.10000.10000.09000.09000.090082,300
Sep 28, 20180.09000.10000.08000.10000.1000160,300
Sep 27, 20180.10000.10000.09000.10000.1000113,000
Sep 26, 20180.09000.10000.09000.10000.100029,600
Sep 25, 20180.09000.10000.09000.09000.090059,500
Sep 24, 20180.09000.10000.09000.10000.100047,300
Sep 21, 20180.10000.10000.09000.09000.0900111,200
Sep 20, 20180.10000.10000.10000.10000.100010,500
Sep 19, 20180.10000.10000.09000.10000.100043,000
Sep 18, 20180.10000.10000.09000.10000.1000194,100
Sep 17, 20180.09000.10000.09000.10000.1000211,600
Sep 14, 20180.09000.09000.09000.09000.090076,300
Sep 13, 20180.09000.09000.08000.09000.090065,400
Sep 12, 20180.10000.10000.09000.09000.0900209,400
Sep 11, 20180.09000.11000.09000.09000.0900194,600
Sep 10, 20180.09000.09000.09000.09000.090077,600
Sep 07, 20180.09000.09000.09000.09000.0900138,800
Sep 06, 20180.09000.09000.08000.08000.080036,000
Sep 05, 20180.09000.09000.08000.08000.080086,000
Sep 04, 20180.08000.09000.08000.09000.090086,300
Aug 31, 20180.09000.09000.09000.09000.0900170,000
Aug 30, 20180.09000.09000.09000.09000.090055,800
Aug 29, 20180.08000.09000.08000.09000.0900170,100
Aug 28, 20180.09000.09000.08000.08000.080057,000
Aug 27, 20180.07000.10000.07000.08000.0800155,400
Aug 24, 20180.06000.07000.06000.07000.0700158,800
Aug 23, 20180.07000.07000.06000.06000.060019,000
Aug 22, 20180.08000.08000.07000.07000.07009,000
Aug 21, 20180.10000.11000.04000.08000.0800362,900
Aug 20, 20180.09000.09000.09000.09000.0900700
Aug 17, 20180.09000.10000.09000.09000.090032,400
Aug 16, 20180.08000.08000.07000.07000.070012,000
Aug 15, 20180.08000.09000.08000.09000.090066,000
Aug 14, 20180.07000.11000.06000.10000.1000254,000
Aug 13, 20180.07000.07000.07000.07000.070049,300
Aug 10, 20180.08000.08000.08000.08000.0800192,000
Aug 09, 20180.09000.09000.09000.09000.090019,000
Aug 08, 20180.09000.09000.08000.08000.080020,300
Aug 07, 20180.09000.09000.08000.08000.080036,000
Aug 06, 20180.08000.08000.08000.08000.080020,000
Aug 03, 20180.09000.09000.08000.08000.0800169,900
Aug 02, 20180.08000.08000.08000.08000.0800199,500
Aug 01, 20180.08000.08000.08000.08000.080078,500
Jul 31, 20180.08000.08000.08000.08000.080061,700
Jul 30, 20180.08000.08000.08000.08000.080010,000
Jul 27, 20180.09000.10000.08000.08000.0800255,500
Jul 26, 20180.08000.09000.08000.08000.0800140,200
Jul 25, 20180.09000.09000.08000.08000.080087,500
Jul 24, 20180.08000.09000.08000.09000.090042,700
Jul 23, 20180.10000.10000.08000.08000.080046,700
Jul 20, 20180.07000.09000.07000.09000.0900206,000
Jul 19, 20180.08000.08000.07000.07000.070010,500
Jul 18, 20180.06000.08000.06000.06000.060027,000
Jul 17, 20180.07000.07000.07000.07000.0700109,200
Jul 16, 20180.07000.08000.07000.07000.070041,000
Jul 13, 20180.07000.08000.07000.08000.08008,500
Jul 12, 20180.08000.08000.08000.08000.08005,000
Jul 11, 20180.08000.08000.05000.07000.0700919,300
Jul 10, 20180.08000.08000.08000.08000.080022,500
Jul 09, 20180.07000.08000.07000.07000.0700237,900
Jul 06, 20180.07000.07000.06000.06000.0600364,300
Jul 05, 20180.09000.09000.07000.08000.080050,800
Jul 03, 20180.09000.09000.09000.09000.090044,400
Jul 02, 20180.12000.12000.09000.10000.100088,800
Jun 29, 20180.08000.11000.08000.10000.1000265,200
Jun 28, 20180.08000.08000.08000.08000.080057,100
Jun 27, 20180.09000.09000.08000.09000.090023,000
Jun 26, 20180.10000.10000.08000.09000.0900101,000
Jun 25, 20180.11000.12000.09000.10000.1000288,700
Jun 22, 20180.08000.11000.08000.10000.1000214,900
Jun 21, 20180.08000.08000.08000.08000.08005,500
Jun 20, 20180.09000.10000.09000.09000.090034,400
Jun 19, 20180.09000.09000.09000.09000.0900146,500
Jun 18, 20180.09000.09000.09000.09000.0900400
Jun 15, 20180.08000.09000.08000.09000.0900372,700
Jun 14, 20180.07000.08000.07000.08000.0800291,200
Jun 13, 20180.07000.07000.07000.07000.070059,000
Jun 12, 20180.07000.07000.07000.07000.07009,500
Jun 11, 20180.07000.07000.07000.07000.070059,300
Jun 08, 20180.06000.07000.06000.07000.070020,000
Jun 07, 20180.07000.07000.07000.07000.070053,600
Jun 06, 20180.07000.08000.07000.08000.080020,700
Jun 05, 20180.07000.08000.07000.08000.080045,000
Jun 04, 20180.07000.07000.07000.07000.0700154,000
Jun 01, 20180.07000.07000.07000.07000.070011,900
May 31, 20180.10000.11000.08000.08000.080074,500
May 30, 20180.07000.08000.07000.08000.080057,200
May 29, 20180.08000.08000.07000.07000.0700135,500
May 25, 20180.06000.08000.06000.07000.070090,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...