Canada markets closed

Mobiquity Technologies, Inc. (MOBQ)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.0350+0.0398 (+4.00%)
At close: 03:59PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20241.09001.09000.96001.03001.030024,800
May 16, 20240.90001.05000.90001.00001.000011,600
May 15, 20240.90000.97000.81000.95000.950016,700
May 14, 20240.85001.00000.66000.98000.980012,000
May 13, 20240.95001.00000.95001.00001.0000300
May 10, 20240.88000.98000.88000.95000.950019,200
May 09, 20240.71000.89000.71000.89000.89005,200
May 08, 20240.77000.77000.76000.76000.7600300
May 07, 20240.88001.05000.61000.84000.8400131,700
May 06, 20241.02001.02000.76000.90000.900012,600
May 03, 20241.09001.09000.95001.00001.00009,200
May 02, 20241.25001.25000.70001.07001.070053,500
May 01, 20241.04001.09000.95001.03001.030030,900
Apr 30, 20240.81001.00000.81001.00001.00009,300
Apr 29, 20240.78000.85000.78000.82000.820012,900
Apr 26, 20240.83000.84000.73000.82000.82005,200
Apr 25, 20240.73000.80000.70000.80000.800014,100
Apr 24, 20240.80000.85000.70000.77000.770013,400
Apr 23, 20240.76000.90000.75000.90000.900013,000
Apr 22, 20240.70000.93000.65000.88000.880018,000
Apr 19, 20240.74000.74000.67000.70000.700010,400
Apr 18, 20240.72000.72000.68000.71000.71002,300
Apr 17, 20240.72000.72000.72000.72000.72001,400
Apr 16, 20240.65000.74000.64000.72000.720016,300
Apr 15, 20240.66000.70000.66000.70000.700011,200
Apr 12, 20240.59000.73000.52000.70000.700035,000
Apr 11, 20240.77000.77000.61000.67000.670037,900
Apr 10, 20240.76000.80000.72000.73000.73004,700
Apr 09, 20240.81000.85000.79000.83000.830036,700
Apr 08, 20240.88000.91000.80000.91000.91006,400
Apr 05, 20240.70000.93000.63000.84000.840010,900
Apr 04, 20240.82000.97000.63000.73000.730029,500
Apr 03, 20240.84000.84000.64000.82000.820014,700
Apr 02, 20240.85000.86000.74000.83000.830014,800
Apr 01, 20241.01001.01000.85000.85000.850030,100
Mar 28, 20241.08001.09000.88001.04001.040020,500
Mar 27, 20241.06001.09001.00001.09001.09006,400
Mar 26, 20241.10001.13001.00001.11001.110016,800
Mar 25, 20241.03001.10000.99001.10001.100030,500
Mar 22, 20240.92001.05000.92001.03001.030046,300
Mar 21, 20240.89001.00000.89000.99000.990021,400
Mar 20, 20240.96001.00000.88000.96000.96005,000
Mar 19, 20241.10001.10000.89001.00001.00009,300
Mar 18, 20241.09001.09000.90000.98000.980033,400
Mar 15, 20241.15001.15001.00001.09001.090082,700
Mar 14, 20241.07001.25001.01001.16001.160086,200
Mar 13, 20240.89001.10000.83001.09001.090046,100
Mar 12, 20240.77001.05000.75001.00001.0000138,200
Mar 11, 20240.73000.80000.70000.80000.800027,200
Mar 08, 20240.60000.80000.60000.80000.800052,400
Mar 07, 20240.67000.70000.62000.70000.700034,200
Mar 06, 20240.63000.73000.60000.73000.730014,400
Mar 05, 20240.70000.70000.60000.67000.67006,000
Mar 04, 20240.78000.81000.65000.77000.770015,900
Mar 01, 20240.74000.88000.68000.81000.810045,200
Feb 29, 20240.54000.88000.54000.74000.740089,600
Feb 28, 20240.54000.58000.52000.58000.580041,000
Feb 27, 20240.52000.54000.50000.53000.530010,700
Feb 26, 20240.43000.52000.41000.50000.500093,100
Feb 23, 20240.46000.49000.43000.47000.470023,100
Feb 22, 20240.46000.46000.43000.45000.450014,900
Feb 21, 20240.46000.46000.43000.46000.460044,600
Feb 20, 20240.46000.46000.43000.45000.45008,200
Feb 16, 20240.37000.49000.37000.49000.490042,300
Feb 15, 20240.38000.41000.38000.41000.410021,700
Feb 14, 20240.35000.41000.35000.38000.380029,500
Feb 13, 20240.40000.41000.37000.41000.410012,300
Feb 12, 20240.39000.42000.39000.41000.410017,400
Feb 09, 20240.40000.41000.38000.41000.410045,200
Feb 08, 20240.41000.41000.33000.39000.390012,400
Feb 07, 20240.37000.41000.37000.41000.41009,300
Feb 06, 20240.38000.44000.31000.39000.390035,900
Feb 05, 20240.42000.42000.30000.39000.390020,800
Feb 02, 20240.40000.41000.37000.40000.400022,600
Feb 01, 20240.35000.42000.35000.40000.400046,000
Jan 31, 20240.30000.36000.30000.35000.350069,400
Jan 30, 20240.32000.33000.31000.32000.32007,200
Jan 29, 20240.32000.35000.30000.35000.350019,500
Jan 26, 20240.33000.34000.26000.34000.340051,600
Jan 25, 20240.34000.34000.32000.33000.330019,100
Jan 24, 20240.35000.37000.35000.36000.360018,900
Jan 23, 20240.37000.38000.35000.37000.370011,800
Jan 22, 20240.37000.37000.33000.36000.360024,900
Jan 19, 20240.39000.39000.35000.38000.380011,700
Jan 18, 20240.39000.43000.35000.38000.380016,100
Jan 17, 20240.40000.42000.33000.40000.400018,200
Jan 16, 20240.41000.44000.33000.42000.4200137,100
Jan 12, 20240.37000.43000.37000.43000.430086,500
Jan 11, 20240.35000.38000.35000.37000.370055,500
Jan 10, 20240.35000.37000.34000.36000.360010,300
Jan 09, 20240.35000.38000.31000.35000.35007,600
Jan 08, 20240.38000.39000.34000.38000.380010,200
Jan 05, 20240.31000.42000.31000.40000.4000202,100
Jan 04, 20240.33000.34000.26000.33000.330094,300
Jan 03, 20240.35000.39000.27000.34000.340051,900
Jan 02, 20240.34000.39000.34000.36000.360067,800
Dec 29, 20230.28000.34000.26000.34000.3400122,600
Dec 28, 20230.27000.38000.27000.29000.290033,400
Dec 27, 20230.29000.30000.27000.29000.290019,400
Dec 26, 20230.32000.32000.27000.28000.280051,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...