MOBQ - Mobiquity Technologies, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20190.12000.14000.12000.14000.1400168,800
Jun 13, 20190.13000.14000.12000.14000.140061,900
Jun 12, 20190.12000.13000.11000.13000.130046,100
Jun 11, 20190.12000.13000.12000.13000.130037,300
Jun 10, 20190.14000.14000.13000.14000.1400107,000
Jun 07, 20190.13000.14000.13000.14000.1400139,600
Jun 06, 20190.13000.13000.13000.13000.130028,200
Jun 05, 20190.12000.13000.11000.13000.1300206,100
Jun 04, 20190.11000.13000.11000.12000.1200226,300
Jun 03, 20190.13000.13000.11000.11000.1100288,600
May 31, 20190.15000.15000.12000.12000.1200119,400
May 30, 20190.14000.15000.13000.14000.140096,700
May 29, 20190.14000.14000.13000.14000.140062,300
May 28, 20190.14000.16000.13000.16000.160035,500
May 24, 20190.16000.16000.14000.16000.1600134,100
May 23, 20190.13000.15000.13000.15000.1500179,200
May 22, 20190.12000.14000.12000.13000.130068,500
May 21, 20190.13000.13000.11000.12000.120092,400
May 20, 20190.15000.15000.13000.13000.130024,900
May 17, 20190.13000.16000.13000.15000.1500107,900
May 16, 20190.14000.14000.13000.14000.140094,100
May 15, 20190.14000.14000.12000.14000.140027,900
May 14, 20190.13000.15000.13000.14000.1400131,200
May 13, 20190.14000.14000.13000.13000.130030,200
May 10, 20190.11000.14000.11000.13000.130060,600
May 09, 20190.14000.14000.12000.13000.130065,900
May 08, 20190.13000.14000.13000.14000.140025,400
May 07, 20190.14000.14000.12000.14000.140036,500
May 06, 20190.14000.14000.14000.14000.140020,300
May 03, 20190.11000.14000.11000.14000.1400103,200
May 02, 20190.12000.16000.12000.14000.1400131,900
May 01, 20190.12000.16000.12000.14000.1400173,900
Apr 30, 20190.16000.16000.14000.15000.1500197,000
Apr 29, 20190.14000.15000.14000.15000.150043,600
Apr 26, 20190.15000.15000.10000.14000.1400372,000
Apr 25, 20190.15000.15000.14000.15000.15006,500
Apr 24, 20190.18000.18000.14000.16000.160017,700
Apr 23, 20190.14000.16000.14000.16000.16007,500
Apr 22, 20190.13000.16000.13000.16000.160061,000
Apr 18, 20190.16000.17000.15000.15000.150040,700
Apr 17, 20190.14000.18000.14000.15000.150077,200
Apr 16, 20190.17000.17000.08000.16000.1600191,000
Apr 15, 20190.17000.18000.16000.17000.170033,900
Apr 12, 20190.18000.18000.16000.17000.170013,200
Apr 11, 20190.17000.19000.16000.16000.160068,500
Apr 10, 20190.17000.18000.16000.18000.180047,400
Apr 09, 20190.17000.19000.17000.18000.180044,000
Apr 08, 20190.16000.18000.16000.17000.170065,300
Apr 05, 20190.16000.17000.16000.16000.160044,600
Apr 04, 20190.15000.20000.15000.17000.1700224,100
Apr 03, 20190.16000.16000.14000.15000.1500815,900
Apr 02, 20190.17000.17000.15000.16000.1600300,200
Apr 01, 20190.16000.17000.16000.17000.170041,200
Mar 29, 20190.19000.20000.16000.18000.1800106,200
Mar 28, 20190.18000.20000.18000.19000.190084,700
Mar 27, 20190.17000.19000.15000.18000.1800154,900
Mar 26, 20190.18000.18000.17000.18000.180051,700
Mar 25, 20190.18000.19000.18000.18000.180099,400
Mar 22, 20190.18000.18000.18000.18000.180039,100
Mar 21, 20190.18000.19000.17000.19000.1900520,700
Mar 20, 20190.20000.20000.18000.18000.1800640,300
Mar 19, 20190.24000.24000.20000.20000.2000228,500
Mar 18, 20190.22000.24000.21000.24000.2400155,400
Mar 15, 20190.22000.24000.20000.22000.2200374,000
Mar 14, 20190.20000.22000.20000.21000.210085,100
Mar 13, 20190.21000.21000.19000.20000.200050,700
Mar 12, 20190.21000.22000.21000.21000.210077,800
Mar 11, 20190.22000.22000.19000.21000.2100200,300
Mar 08, 20190.17000.22000.16000.21000.2100957,300
Mar 07, 20190.17000.19000.17000.18000.1800203,100
Mar 06, 20190.17000.19000.17000.18000.1800294,400
Mar 05, 20190.17000.19000.16000.17000.1700297,300
Mar 04, 20190.17000.17000.16000.17000.1700162,800
Mar 01, 20190.16000.17000.16000.17000.1700238,700
Feb 28, 20190.16000.16000.16000.16000.1600124,900
Feb 27, 20190.14000.17000.14000.17000.1700245,700
Feb 26, 20190.16000.16000.14000.15000.150055,700
Feb 25, 20190.15000.17000.15000.17000.1700230,200
Feb 22, 20190.16000.16000.14000.16000.160062,800
Feb 21, 20190.16000.16000.14000.16000.160016,200
Feb 20, 20190.16000.16000.14000.15000.1500103,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...