MOBQ - Mobiquity Technologies, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20190.17000.17000.15600.15900.159087,400
Sep 20, 20190.15000.18000.13000.17000.1700567,100
Sep 19, 20190.13000.15000.13000.15000.1500333,900
Sep 18, 20190.13000.15000.13000.14000.1400181,900
Sep 17, 20190.12000.13000.11000.13000.1300370,500
Sep 16, 20190.10000.11000.09000.11000.1100207,300
Sep 13, 20190.09000.10000.09000.10000.1000198,300
Sep 12, 20190.09000.09000.09000.09000.090027,000
Sep 11, 20190.09000.09000.09000.09000.090063,000
Sep 10, 20190.09000.09000.09000.09000.090027,100
Sep 09, 20190.10000.10000.09000.09000.090042,800
Sep 06, 20190.10000.10000.10000.10000.1000119,400
Sep 05, 20190.09000.10000.08000.10000.1000123,200
Sep 04, 20190.09000.09000.08000.09000.09007,400
Sep 03, 20190.09000.09000.09000.09000.090020,200
Aug 30, 20190.09000.09000.09000.09000.090033,300
Aug 29, 20190.09000.09000.09000.09000.090042,000
Aug 28, 20190.10000.10000.08000.09000.090074,100
Aug 27, 20190.09000.10000.09000.10000.100016,700
Aug 26, 20190.09000.10000.09000.10000.100040,500
Aug 23, 20190.10000.10000.09000.09000.0900270,200
Aug 22, 20190.09000.10000.09000.10000.100053,700
Aug 21, 20190.10000.10000.09000.10000.100094,800
Aug 20, 20190.10000.10000.10000.10000.100034,000
Aug 19, 20190.10000.10000.09000.10000.100059,700
Aug 16, 20190.09000.09000.09000.09000.0900-
Aug 15, 20190.09000.10000.09000.09000.0900140,700
Aug 14, 20190.09000.09000.09000.09000.090093,800
Aug 13, 20190.09000.10000.08000.09000.0900110,700
Aug 12, 20190.08000.09000.08000.09000.0900106,200
Aug 09, 20190.07000.08000.07000.08000.0800144,600
Aug 08, 20190.08000.08000.07000.08000.0800236,700
Aug 07, 20190.09000.09000.08000.08000.0800263,800
Aug 06, 20190.10000.10000.09000.09000.0900100,000
Aug 05, 20190.10000.10000.09000.10000.100048,700
Aug 02, 20190.10000.10000.09000.10000.1000171,000
Aug 01, 20190.10000.10000.09000.10000.100039,500
Jul 31, 20190.09000.10000.09000.10000.1000143,400
Jul 30, 20190.10000.10000.10000.10000.100081,800
Jul 29, 20190.10000.10000.10000.10000.1000223,700
Jul 26, 20190.09000.10000.09000.10000.1000518,000
Jul 25, 20190.11000.11000.10000.10000.1000214,900
Jul 24, 20190.11000.11000.10000.11000.1100305,400
Jul 23, 20190.11000.11000.10000.11000.1100742,700
Jul 22, 20190.11000.11000.10000.10000.1000350,600
Jul 19, 20190.10000.11000.10000.11000.1100824,800
Jul 18, 20190.10000.11000.10000.11000.1100231,300
Jul 17, 20190.11000.11000.09000.10000.10001,598,400
Jul 16, 20190.11000.12000.10000.11000.1100159,200
Jul 15, 20190.10000.12000.10000.12000.1200140,000
Jul 12, 20190.12000.12000.11000.12000.120089,200
Jul 11, 20190.13000.13000.10000.12000.1200165,400
Jul 10, 20190.12000.13000.10000.12000.1200193,500
Jul 09, 20190.13000.13000.13000.13000.130010,500
Jul 08, 20190.13000.13000.12000.12000.120048,000
Jul 05, 20190.13000.13000.13000.13000.130055,100
Jul 03, 20190.13000.13000.13000.13000.130067,300
Jul 02, 20190.13000.13000.12000.13000.130025,800
Jul 01, 20190.14000.14000.12000.14000.140055,200
Jun 28, 20190.14000.14000.13000.14000.140048,100
Jun 27, 20190.13000.14000.13000.13000.130089,600
Jun 26, 20190.13000.14000.13000.13000.1300169,200
Jun 25, 20190.12000.13000.12000.13000.130060,200
Jun 24, 20190.12000.12000.11000.12000.1200227,300
Jun 21, 20190.13000.14000.12000.13000.1300300,000
Jun 20, 20190.14000.14000.13000.14000.1400105,800
Jun 19, 20190.13000.14000.13000.14000.1400158,300
Jun 18, 20190.13000.14000.12000.13000.1300135,300
Jun 17, 20190.14000.14000.13000.13000.130087,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...