MOBQ - Mobiquity Technologies, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20190.00000.00000.00000.15150.1515-
Feb 19, 20190.16000.16000.14000.15000.1500124,100
Feb 15, 20190.16000.16000.16000.16000.160066,300
Feb 14, 20190.14000.17000.14000.16000.1600292,500
Feb 13, 20190.12000.15000.12000.14000.140077,100
Feb 12, 20190.14000.15000.13000.14000.140078,000
Feb 11, 20190.16000.16000.13000.15000.150072,800
Feb 08, 20190.15000.16000.14000.15000.1500156,900
Feb 07, 20190.13000.14000.13000.14000.1400124,700
Feb 06, 20190.14000.15000.11000.14000.1400241,100
Feb 05, 20190.15000.16000.14000.14000.1400635,300
Feb 04, 20190.16000.16000.15000.16000.160034,100
Feb 01, 20190.17000.18000.15000.16000.1600307,300
Jan 31, 20190.16000.16000.15000.15000.1500215,600
Jan 30, 20190.17000.18000.15000.15000.1500333,900
Jan 29, 20190.16000.18000.15000.17000.1700285,800
Jan 28, 20190.16000.17000.15000.16000.1600110,500
Jan 25, 20190.17000.17000.16000.16000.1600210,800
Jan 24, 20190.17000.17000.16000.17000.1700151,500
Jan 23, 20190.17000.17000.16000.17000.170098,700
Jan 22, 20190.17000.17000.16000.17000.1700176,600
Jan 18, 20190.18000.19000.16000.16000.1600390,700
Jan 17, 20190.16000.17000.16000.17000.1700220,800
Jan 16, 20190.17000.17000.15000.17000.1700262,500
Jan 15, 20190.15000.17000.15000.17000.1700341,400
Jan 14, 20190.16000.17000.14000.17000.1700352,500
Jan 11, 20190.14000.15000.13000.15000.1500353,100
Jan 10, 20190.14000.14000.13000.14000.1400159,400
Jan 09, 20190.15000.15000.14000.14000.140012,800
Jan 08, 20190.13000.15000.13000.15000.1500115,200
Jan 07, 20190.10000.14000.10000.14000.140098,100
Jan 04, 20190.14000.15000.13000.14000.1400178,500
Jan 03, 20190.14000.14000.14000.14000.140049,500
Jan 02, 20190.12000.15000.11000.15000.1500137,600
Dec 31, 20180.13000.14000.13000.14000.140056,900
Dec 28, 20180.13000.14000.13000.13000.130073,400
Dec 27, 20180.13000.14000.12000.14000.1400102,900
Dec 26, 20180.13000.13000.10000.13000.1300170,500
Dec 24, 20180.14000.14000.09000.13000.130095,100
Dec 21, 20180.15000.15000.14000.15000.150012,200
Dec 20, 20180.16000.16000.13000.15000.150049,800
Dec 19, 20180.16000.17000.11000.17000.1700369,300
Dec 18, 20180.16000.18000.14000.14000.1400252,000
Dec 17, 20180.17000.17000.15000.15000.1500155,000
Dec 14, 20180.18000.19000.16000.16000.1600208,100
Dec 13, 20180.16000.18000.15000.17000.1700224,200
Dec 12, 20180.18000.20000.13000.16000.1600471,600
Dec 11, 20180.15000.18000.15000.17000.1700533,100
Dec 10, 20180.14000.17000.14000.15000.1500292,300
Dec 07, 20180.12000.15000.12000.14000.1400272,400
Dec 06, 20180.12000.14000.12000.14000.140091,200
Dec 04, 20180.12000.14000.11000.14000.1400174,400
Dec 03, 20180.12000.15000.12000.14000.1400500,300
Nov 30, 20180.10000.12000.10000.12000.1200204,500
Nov 29, 20180.10000.13000.10000.11000.1100240,300
Nov 28, 20180.11000.12000.10000.11000.1100411,600
Nov 27, 20180.10000.12000.09000.11000.1100101,600
Nov 26, 20180.10000.10000.09000.10000.10009,800
Nov 23, 20180.11000.11000.11000.11000.110016,100
Nov 21, 20180.11000.11000.11000.11000.110070,600
Nov 20, 20180.10000.11000.10000.11000.1100231,200
Nov 19, 20180.10000.11000.10000.11000.110074,300
Nov 16, 20180.08000.10000.08000.08000.080095,600
Nov 15, 20180.12000.12000.08000.09000.0900141,500
Nov 14, 20180.11000.11000.09000.10000.100029,000
Nov 13, 20180.09000.10000.09000.10000.100053,300
Nov 12, 20180.08000.09000.08000.08000.080049,800
Nov 09, 20180.09000.09000.09000.09000.090026,600
Nov 08, 20180.10000.10000.08000.10000.100025,600
Nov 07, 20180.11000.11000.08000.10000.100064,200
Nov 06, 20180.10000.10000.10000.10000.10007,100
Nov 05, 20180.07000.12000.07000.10000.100054,300
Nov 02, 20180.09000.12000.09000.11000.1100216,000
Nov 01, 20180.10000.10000.09000.09000.090017,000
Oct 31, 20180.10000.10000.10000.10000.100024,400
Oct 30, 20180.11000.11000.10000.10000.100026,300
Oct 29, 20180.10000.11000.10000.10000.100094,500
Oct 26, 20180.11000.11000.10000.11000.110017,800
Oct 25, 20180.10000.10000.09000.10000.100046,500
Oct 24, 20180.11000.11000.09000.09000.090021,300
Oct 23, 20180.11000.11000.09000.09000.0900339,500
Oct 22, 20180.11000.11000.11000.11000.110016,500
Oct 19, 20180.12000.12000.11000.11000.1100100,500
Oct 18, 20180.13000.13000.10000.12000.1200195,000
Oct 17, 20180.15000.16000.13000.14000.1400136,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...