Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
Mobiquity Technologies Inc (PK) (MOBQ)
Mobiquity Technologies Inc (PK) (MOBQ) Historical

MOBQ Mobiquity Technologies Inc (PK)

0.945

0.0557 (6.26%)

May 10 2024 - Closed

Delayed by 15 minutes

MOBQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.945	0.0557	6.26%	0.89	0.98	0.88	25,100
May 09 2024	0.8893	0.12974	17.08%	0.71	0.8893	0.71	5,231
May 08 2024	0.75956	-0.07974	-9.50%	0.765	0.765	0.75956	261
May 07 2024	0.8393	-0.0607	-6.74%	0.88	1.051	0.6119	131,651
May 06 2024	0.90	-0.10	-10.00%	1.025	1.025	0.7602	12,556
May 03 2024	1.00	-0.07	-6.54%	1.085	1.085	0.95	9,231
May 02 2024	1.07	0.04	3.88%	1.25	1.25	0.70	53,515
May 01 2024	1.03	0.03	3.00%	1.04	1.09	0.95	30,895
Apr 30 2024	1.00	0.18005	21.96%	0.81	1.00	0.81	9,342
Apr 29 2024	0.81995	-0.00005	-0.01%	0.777	0.85	0.777	12,916
Apr 26 2024	0.82	0.02	2.50%	0.831445	0.835	0.7316	5,218
Apr 25 2024	0.80	0.0335	4.37%	0.734225	0.80	0.70	14,144
Apr 24 2024	0.7665	-0.1334	-14.82%	0.79847	0.8499	0.70	13,350
Apr 23 2024	0.8999	0.0199	2.26%	0.755	0.8999	0.75	13,014
Apr 22 2024	0.88	0.18	25.71%	0.70	0.93	0.65	18,020
Apr 19 2024	0.70	-0.0145	-2.03%	0.74	0.74	0.67	10,369
Apr 18 2024	0.7145	-0.0055	-0.76%	0.723	0.723	0.68	2,310
Apr 17 2024	0.72	0.00	0.00%	0.72	0.72	0.72	1,406
Apr 16 2024	0.72	0.0202	2.89%	0.65	0.73506	0.635	16,344
Apr 15 2024	0.6998	0.00023	0.03%	0.6604	0.70	0.6604	11,156
Apr 12 2024	0.699575	0.02554	3.79%	0.5901	0.725	0.52	35,010
Apr 11 2024	0.67403	-0.05597	-7.67%	0.765	0.765	0.605	37,871
Apr 10 2024	0.73	-0.095	-11.52%	0.7575	0.80	0.72	4,714
Apr 09 2024	0.825	-0.0849	-9.33%	0.806625	0.85	0.79125	36,715
Apr 08 2024	0.9099	0.0699	8.32%	0.88	0.91	0.8025	6,351
Apr 05 2024	0.84	0.1102	15.10%	0.6957	0.93	0.63	10,877
Apr 04 2024	0.7298	-0.0902	-11.00%	0.82	0.97	0.63	29,521
Apr 03 2024	0.82	-0.01	-1.20%	0.8398	0.8398	0.64	14,721
Apr 02 2024	0.83	-0.02	-2.35%	0.85	0.86	0.7375	14,838
Apr 01 2024	0.85	-0.19	-18.27%	1.013	1.015	0.85	30,135
Mar 28 2024	1.04	-0.05	-4.59%	1.0765	1.09	0.875	20,516
Mar 27 2024	1.09	-0.02	-1.80%	1.0635	1.09	1.00	6,374
Mar 26 2024	1.11	0.01	0.91%	1.10	1.13	1.00	16,771
Mar 25 2024	1.10	0.07	6.80%	1.03	1.10	0.99	30,456
Mar 22 2024	1.03	0.04	3.78%	0.92	1.0452	0.92	46,260
Mar 21 2024	0.9925	0.0325	3.39%	0.89	0.995	0.89	21,383
Mar 20 2024	0.96	-0.04	-4.00%	0.96	1.00	0.88	5,035
Mar 19 2024	1.00	0.02	2.04%	1.10	1.10	0.89	9,256
Mar 18 2024	0.98	-0.11	-10.09%	1.09	1.09	0.90	33,435
Mar 15 2024	1.09	-0.07	-6.03%	1.153	1.153	1.00	82,728
Mar 14 2024	1.16	0.07	6.42%	1.07	1.2475	1.01	86,201
Mar 13 2024	1.09	0.09	9.00%	0.888	1.10	0.83	46,058
Mar 12 2024	1.00	0.20	25.00%	0.77	1.045	0.75	138,242
Mar 11 2024	0.80	0.00	0.00%	0.73	0.80	0.7002	27,223
Mar 08 2024	0.80	0.10	14.29%	0.6016	0.80	0.6016	52,405
Mar 07 2024	0.70	-0.025	-3.45%	0.67197	0.70	0.62	34,206
Mar 06 2024	0.725	0.05497	8.20%	0.63	0.725	0.60	14,415
Mar 05 2024	0.67003	-0.09755	-12.71%	0.7036	0.7036	0.60	6,040
Mar 04 2024	0.76758	-0.04682	-5.75%	0.78	0.81	0.65	15,932
Mar 01 2024	0.8144	0.0744	10.05%	0.74005	0.88	0.68	45,164
Feb 29 2024	0.74	0.16	27.59%	0.5401	0.88	0.5401	89,631
Feb 28 2024	0.58	0.05214	9.88%	0.5398	0.58	0.52	40,982
Feb 27 2024	0.52786	0.02786	5.57%	0.52	0.54	0.50	10,698
Feb 26 2024	0.50	0.03461	7.44%	0.4315	0.52	0.411	93,136
Feb 23 2024	0.46539	0.01539	3.42%	0.46	0.485	0.4311	23,146
Feb 22 2024	0.45	-0.005	-1.10%	0.46	0.46	0.43	14,855
Feb 21 2024	0.455	0.004	0.89%	0.46	0.46	0.43	44,628
Feb 20 2024	0.451	-0.036	-7.39%	0.46	0.46	0.43	8,248
Feb 16 2024	0.487	0.077	18.78%	0.3701	0.487	0.37	42,314
Feb 15 2024	0.41	0.03	7.89%	0.375	0.41	0.375	21,663
Feb 14 2024	0.38	-0.03	-7.32%	0.35	0.41	0.35	29,477
Feb 13 2024	0.41	0.004	0.99%	0.40	0.41	0.37	12,277
Feb 12 2024	0.406	-0.0015	-0.37%	0.385	0.415888	0.385	17,432

Mobiquity Technologies (PK)

Delayed Upgrade Clock