MOBQ - Mobiquity Technologies, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20180.180.190.160.160.16208,100
Dec 13, 20180.160.180.150.170.17224,200
Dec 12, 20180.180.200.130.160.16471,600
Dec 11, 20180.150.180.150.170.17533,100
Dec 10, 20180.140.170.140.150.15292,300
Dec 07, 20180.120.150.120.140.14272,400
Dec 06, 20180.120.140.120.140.1491,200
Dec 04, 20180.120.140.110.140.14174,400
Dec 03, 20180.120.150.120.140.14500,300
Nov 30, 20180.100.120.100.120.12204,500
Nov 29, 20180.100.130.100.110.11240,300
Nov 28, 20180.110.120.100.110.11411,600
Nov 27, 20180.100.120.090.110.11101,600
Nov 26, 20180.100.100.090.100.109,800
Nov 23, 20180.110.110.110.110.1116,100
Nov 21, 20180.110.110.110.110.1170,600
Nov 20, 20180.100.110.100.110.11231,200
Nov 19, 20180.100.110.100.110.1174,300
Nov 16, 20180.080.100.080.080.0895,600
Nov 15, 20180.120.120.080.090.09141,500
Nov 14, 20180.110.110.090.100.1029,000
Nov 13, 20180.090.100.090.100.1053,300
Nov 12, 20180.080.090.080.080.0849,800
Nov 09, 20180.090.090.090.090.0926,600
Nov 08, 20180.100.100.080.100.1025,600
Nov 07, 20180.110.110.080.100.1064,200
Nov 06, 20180.100.100.100.100.107,100
Nov 05, 20180.070.120.070.100.1054,300
Nov 02, 20180.090.120.090.110.11216,000
Nov 01, 20180.100.100.090.090.0917,000
Oct 31, 20180.100.100.100.100.1024,400
Oct 30, 20180.110.110.100.100.1026,300
Oct 29, 20180.100.110.100.100.1094,500
Oct 26, 20180.110.110.100.110.1117,800
Oct 25, 20180.100.100.090.100.1046,500
Oct 24, 20180.110.110.090.090.0921,300
Oct 23, 20180.110.110.090.090.09339,500
Oct 22, 20180.110.110.110.110.1116,500
Oct 19, 20180.120.120.110.110.11100,500
Oct 18, 20180.130.130.100.120.12195,000
Oct 17, 20180.150.160.130.140.14136,100
Oct 16, 20180.130.150.120.150.1571,500
Oct 15, 20180.130.130.130.130.13158,800
Oct 12, 20180.100.170.100.130.13349,200
Oct 11, 20180.070.100.070.100.10226,000
Oct 10, 20180.100.100.080.080.08274,300
Oct 09, 20180.100.110.100.100.10100,200
Oct 08, 20180.100.100.100.100.1043,000
Oct 05, 20180.100.100.100.100.107,400
Oct 04, 20180.100.100.080.100.10177,800
Oct 03, 20180.090.100.080.100.1088,900
Oct 02, 20180.100.100.090.090.09128,300
Oct 01, 20180.100.100.090.090.0982,300
Sep 28, 20180.090.100.080.100.10160,300
Sep 27, 20180.100.100.090.100.10113,000
Sep 26, 20180.090.100.090.100.1029,600
Sep 25, 20180.090.100.090.090.0959,500
Sep 24, 20180.090.100.090.100.1047,300
Sep 21, 20180.100.100.090.090.09111,200
Sep 20, 20180.100.100.100.100.1010,500
Sep 19, 20180.100.100.090.100.1043,000
Sep 18, 20180.100.100.090.100.10194,100
Sep 17, 20180.090.100.090.100.10211,600
Sep 14, 20180.090.090.090.090.0976,300
Sep 13, 20180.090.090.080.090.0965,400
Sep 12, 20180.100.100.090.090.09209,400
Sep 11, 20180.090.110.090.090.09194,600
Sep 10, 20180.090.090.090.090.0977,600
Sep 07, 20180.090.090.090.090.09138,800
Sep 06, 20180.090.090.080.080.0836,000
Sep 05, 20180.090.090.080.080.0886,000
Sep 04, 20180.080.090.080.090.0986,300
Aug 31, 20180.090.090.090.090.09170,000
Aug 30, 20180.090.090.090.090.0955,800
Aug 29, 20180.080.090.080.090.09170,100
Aug 28, 20180.090.090.080.080.0857,000
Aug 27, 20180.070.100.070.080.08155,400
Aug 24, 20180.060.070.060.070.07158,800
Aug 23, 20180.070.070.060.060.0619,000
Aug 22, 20180.080.080.070.070.079,000
Aug 21, 20180.100.110.040.080.08362,900
Aug 20, 20180.090.090.090.090.09700
Aug 17, 20180.090.100.090.090.0932,400
Aug 16, 20180.080.080.070.070.0712,000
Aug 15, 20180.080.090.080.090.0966,000
Aug 14, 20180.070.110.060.100.10254,000
Aug 13, 20180.070.070.070.070.0749,300
Aug 10, 20180.080.080.080.080.08192,000
Aug 09, 20180.090.090.090.090.0919,000
Aug 08, 20180.090.090.080.080.0820,300
Aug 07, 20180.090.090.080.080.0836,000
Aug 06, 20180.080.080.080.080.0820,000
Aug 03, 20180.090.090.080.080.08169,900
Aug 02, 20180.080.080.080.080.08199,500
Aug 01, 20180.080.080.080.080.0878,500
Jul 31, 20180.080.080.080.080.0861,700
Jul 30, 20180.080.080.080.080.0810,000
Jul 27, 20180.090.100.080.080.08255,500
Jul 26, 20180.080.090.080.080.08140,200
Jul 25, 20180.090.090.080.080.0887,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...