Mobiquity Technologies Inc (PK) (MOBQ)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1.05263157895 | 2.85 | 2.9 | 2.35 | 4870 | 2.85822094 | CS |
| 4 | 0.0725 | 2.63876251137 | 2.7475 | 3.12 | 2.1 | 6461 | 2.83618701 | CS |
| 12 | 0.92 | 48.4210526316 | 1.9 | 3.25 | 1.65 | 10303 | 2.48382985 | CS |
| 26 | 1.79 | 173.786407767 | 1.03 | 3.25 | 0.52 | 15689 | 1.5973423 | CS |
| 52 | 2.568 | 1019.04761905 | 0.252 | 3.25 | 0.103 | 35335 | 0.71544516 | CS |
| 156 | -5.12 | -64.483627204 | 7.94 | 9.5 | 0.103 | 29155 | 0.76657493 | CS |
| 260 | 2.6648 | 1717.01030928 | 0.1552 | 11 | 0.014625 | 134900 | 0.12692165 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 2.82 | 0.02 | 0.71 | 2.8275 | 2.8275 | 2.82 | 233 |
| 1727126940 | 2.8 | -0.08 | -2.78 | 2.56 | 2.835 | 2.56 | 4184 |
| 1726867200 | 2.88 | -0.02 | -0.69 | 2.7 | 2.88 | 2.6548 | 6672 |
| 1726781220 | 2.9 | 0.04 | 1.40 | 2.745 | 2.9 | 2.7 | 6989 |
| 1726694460 | 2.86 | 0.08 | 2.88 | 2.5125 | 2.895 | 2.35 | 3939 |
| 1726608240 | 2.7799999 | -0.21 | -7.02 | 2.85 | 2.85 | 2.5099999 | 2566 |
| 1726521720 | 2.99 | 0.1 | 3.63 | 2.75 | 2.99 | 2.1 | 10919 |
| 1726262940 | 2.8852 | -0.01 | -0.51 | 2.8 | 2.89 | 2.8 | 1487 |
| 1726176540 | 2.9 | -0.05 | -1.53 | 2.9 | 2.9 | 2.9 | 483 |
| 1726090140 | 2.945 | -0.12 | -3.76 | 3.12 | 3.12 | 2.79 | 7268 |
| 1726003500 | 3.06 | 0.24 | 8.51 | 2.84 | 3.07 | 2.84 | 9616 |
| 1725917160 | 2.82 | -0.02 | -0.70 | 2.733 | 2.845 | 2.65 | 4889 |
| 1725658020 | 2.84 | 0.33 | 13.15 | 2.57 | 2.84 | 2.245 | 25414 |
| 1725571440 | 2.5099999 | -0.17 | -6.34 | 2.6175 | 2.63 | 2.5099999 | 3723 |
| 1725485040 | 2.68 | -0.02 | -0.74 | 2.55 | 2.68 | 2.465 | 5493 |
| 1725398880 | 2.7 | -0.05 | -1.82 | 2.725 | 2.726 | 2.54 | 1769 |
| 1725053340 | 2.75 | 0.04 | 1.29 | 2.7 | 2.79 | 2.45 | 19066 |
| 1724966400 | 2.715 | 0.07 | 2.45 | 2.58 | 2.715 | 2.58 | 3003 |
| 1724880360 | 2.65 | -0.08 | -2.93 | 2.725 | 2.74 | 2.59 | 4993 |
| 1724794080 | 2.73 | 0 | 0.00 | 2.7475 | 2.7475 | 2.73 | 287 |
| 1724707740 | 2.73 | -0.07 | -2.50 | 2.8 | 2.8 | 2.59 | 15216 |
| 1724448480 | 2.8 | -0.01 | -0.36 | 2.69 | 2.8 | 2.0099999 | 25905 |
| 1724362140 | 2.81 | 0.01 | 0.36 | 2.82 | 2.82 | 2.7174999 | 2766 |
| 1724275380 | 2.8 | -0.04 | -1.41 | 2.795 | 2.8375 | 2.69 | 7251 |
| 1724188800 | 2.84 | -0.02 | -0.70 | 2.8 | 2.9 | 2.65 | 9307 |
| 1724102880 | 2.86 | -0.35 | -10.90 | 3.2 | 3.2 | 2.25 | 22307 |
| 1723843740 | 3.21 | 0.34 | 11.85 | 2.84 | 3.25 | 2.82 | 27041 |
| 1723756860 | 2.87 | 0.45 | 18.60 | 2.5 | 2.9049999 | 2.4 | 37895 |
| 1723670820 | 2.42 | 0.01 | 0.41 | 2.37 | 2.45 | 2.37 | 1259 |
| 1723584360 | 2.41 | 0.07 | 2.77 | 2.4 | 2.59 | 2.3849999 | 11362 |
| 1723497900 | 2.345 | -0.08 | -3.10 | 2.38 | 2.38 | 2.1327 | 2699 |
| 1723238400 | 2.42 | 0.02 | 0.83 | 2.425 | 2.5099999 | 2.35 | 5834 |
| 1723152000 | 2.4 | -0.07 | -2.83 | 2.45 | 2.525 | 2.33 | 2335 |
| 1723065720 | 2.47 | -0.08 | -3.14 | 2.5425 | 2.545 | 2.4625 | 4601 |
| 1722979800 | 2.55 | -0.05 | -1.92 | 2.55 | 2.615 | 2.1 | 11095 |
| 1722893340 | 2.6 | 0.13 | 5.22 | 2.5 | 2.64 | 2.35 | 9318 |
| 1722634140 | 2.471 | -0.13 | -4.96 | 2.6 | 2.65 | 2 | 8752 |
| 1722547620 | 2.6 | 0.04 | 1.64 | 2.46 | 2.6 | 2.45 | 4847 |
| 1722461340 | 2.558 | -0.1 | -3.83 | 2.55 | 2.558 | 2.4 | 3753 |
| 1722374820 | 2.66 | 0.05 | 1.92 | 2.52 | 2.66 | 1.95 | 6022 |
| 1722288180 | 2.61 | 0.21 | 8.75 | 2.43 | 2.67 | 2.43 | 15107 |
| 1722029100 | 2.4 | 0.01 | 0.42 | 2.36 | 2.4 | 2 | 5539 |
| 1721942400 | 2.39 | 0.03 | 1.27 | 2.5 | 2.5 | 2.07 | 19477 |
| 1721856480 | 2.36 | 0.61 | 34.86 | 1.745 | 2.5575 | 1.745 | 48878 |
| 1721770140 | 1.75 | 0.04 | 2.34 | 1.9 | 1.9 | 1.71 | 21836 |
| 1721683740 | 1.71 | -0.2 | -10.47 | 1.9125 | 1.9125 | 1.71 | 11352 |
| 1721424180 | 1.91 | 0.02 | 1.06 | 1.89 | 1.95 | 1.78 | 12070 |
| 1721337960 | 1.89 | 0.09 | 5.00 | 1.82 | 1.89 | 1.8 | 16782 |
| 1721251320 | 1.8 | -0.05 | -2.70 | 1.8175 | 1.84 | 1.68 | 11315 |
| 1721164920 | 1.85 | 0 | 0.00 | 1.83 | 1.879 | 1.83 | 5333 |
| 1721078940 | 1.85 | 0.05 | 2.78 | 1.877 | 1.92 | 1.65 | 7795 |
| 1720819200 | 1.8 | -0.1 | -5.26 | 1.93 | 1.95 | 1.65 | 18256 |
| 1720733280 | 1.9 | -0.06 | -3.06 | 1.94 | 2 | 1.9 | 8539 |
| 1720646880 | 1.96 | 0.03 | 1.55 | 1.93 | 2.02 | 1.65 | 8893 |
| 1720560540 | 1.93 | -0.02 | -1.03 | 1.7 | 2.025 | 1.7 | 11614 |
| 1720473600 | 1.95 | -0.04 | -2.01 | 1.98 | 1.98 | 1.94 | 510 |
| 1720214640 | 1.99 | -0.07 | -3.40 | 2.06 | 2.1 | 1.985 | 12319 |
| 1720041000 | 2.06 | 0.1 | 5.10 | 1.97 | 2.1 | 1.97 | 19524 |
| 1719955740 | 1.96 | 0.09 | 4.81 | 1.9 | 1.99 | 1.9 | 5645 |
| 1719868980 | 1.87 | -0.13 | -6.50 | 1.8 | 1.95 | 1.65 | 7651 |
| 1719610020 | 2 | 0.08 | 4.17 | 1.93 | 2 | 1.81 | 20159 |
| 1719523200 | 1.92 | 0.04 | 2.13 | 1.935 | 1.97 | 1.9 | 6434 |
| 1719437040 | 1.88 | 0.05 | 3.01 | 1.82 | 1.92 | 1.82 | 6791 |
| 1719350880 | 1.825 | -0.1 | -5.19 | 1.8 | 1.895 | 1.48 | 11606 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
