Mobiquity Technologies Inc (QB) (MOBQ)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.745 | -25.4700854701 | 2.925 | 2.9965 | 1.63 | 16860 | 2.25700404 | CS |
| 4 | -1.525 | -41.1605937922 | 3.705 | 4.23 | 1.63 | 26985 | 3.49242484 | CS |
| 12 | -1.16 | -34.7305389222 | 3.34 | 4.23 | 1.63 | 24461 | 3.25419876 | CS |
| 26 | -0.66 | -23.2394366197 | 2.84 | 4.45 | 1.63 | 17261 | 3.24532399 | CS |
| 52 | 1.45 | 198.630136986 | 0.73 | 4.45 | 0.52 | 18239 | 2.29105577 | CS |
| 156 | -4.31 | -66.4098613251 | 6.49 | 6.49 | 0.103 | 28709 | 1.29244057 | CS |
| 260 | 2.137 | 4969.76744186 | 0.043 | 11 | 0.014625 | 78732 | 0.28596759 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 2.2 | -0.2 | -8.33 | 2.5 | 2.9965 | 2.15 | 9927 |
| 1741300140 | 2.4 | 0.4 | 20.00 | 2.2 | 2.5 | 1.84 | 9611 |
| 1741213440 | 2 | -0.49 | -19.68 | 2.575 | 2.69 | 1.6299999 | 34261 |
| 1741126800 | 2.49 | -0.31 | -10.91 | 2.8 | 2.95 | 2.44 | 27586 |
| 1741040760 | 2.795 | -0.21 | -6.83 | 2.925 | 2.97 | 2.79 | 2917 |
| 1740781260 | 3 | -0.15 | -4.76 | 3.07 | 3.2 | 2.71 | 22980 |
| 1740695340 | 3.15 | -0.18 | -5.41 | 3.21 | 3.21 | 3.11 | 750 |
| 1740608400 | 3.33 | -0.12 | -3.48 | 3.503 | 3.51 | 3.15 | 15099 |
| 1740522480 | 3.45 | 0 | 0.00 | 3.5925 | 3.75 | 3.45 | 4162 |
| 1740435600 | 3.45 | -0.11 | -3.05 | 3.4 | 3.65 | 3.3 | 12822 |
| 1740176400 | 3.5584 | 0.03 | 0.95 | 3.75 | 3.75 | 3.4 | 3847 |
| 1740090480 | 3.525 | -0.18 | -4.73 | 3.685 | 3.7425 | 3.3304999 | 18871 |
| 1740003960 | 3.7 | 0.02 | 0.54 | 3.6 | 3.7 | 3.36 | 111895 |
| 1739917740 | 3.68 | -0.22 | -5.64 | 3.8 | 3.88 | 3.6425 | 6661 |
| 1739572020 | 3.9 | 0.29 | 7.96 | 3.6 | 4.23 | 3.2599999 | 75886 |
| 1739485320 | 3.6125 | -0.32 | -8.08 | 3.9175 | 3.9175 | 3.5 | 2367 |
| 1739398920 | 3.93 | 0.33 | 9.17 | 3.51 | 4.2 | 3.395 | 126044 |
| 1739312940 | 3.6 | -0.21 | -5.51 | 3.7 | 3.7 | 3.5 | 6667 |
| 1739226000 | 3.81 | -0.04 | -0.91 | 3.705 | 3.81 | 3.3 | 20358 |
| 1738967160 | 3.845 | -0.03 | -0.65 | 3.8 | 3.99 | 3.5 | 17050 |
| 1738880400 | 3.87 | 0.87 | 29.00 | 3.07 | 3.87 | 2.75 | 161724 |
| 1738794000 | 3 | 0.81 | 36.99 | 2.19 | 3.06 | 2.17 | 270631 |
| 1738708080 | 2.19 | -0.26 | -10.43 | 2.4674999 | 2.4674999 | 1.89 | 40796 |
| 1738621740 | 2.445 | -0.14 | -5.23 | 2.52 | 2.55 | 2.42 | 5418 |
| 1738362000 | 2.58 | 0.03 | 1.08 | 2.5 | 2.58 | 2.475 | 4450 |
| 1738276080 | 2.5525 | 0.01 | 0.29 | 2.54 | 2.6 | 2.41 | 2137 |
| 1738189740 | 2.545 | -0.15 | -5.39 | 2.7 | 2.7 | 2.545 | 9254 |
| 1738103280 | 2.69 | 0.19 | 7.60 | 2.5 | 2.85 | 2.497 | 46832 |
| 1738016820 | 2.5 | -0.04 | -1.57 | 2.54 | 2.54 | 2.425 | 8935 |
| 1737757440 | 2.54 | -0.03 | -1.17 | 2.55 | 2.55 | 2.4275 | 14424 |
| 1737671220 | 2.57 | -0.03 | -1.15 | 2.5 | 2.65 | 2.5 | 11167 |
| 1737584640 | 2.6 | 0 | 0.00 | 2.56 | 2.685 | 2.55 | 17186 |
| 1737498540 | 2.6 | 0.05 | 1.96 | 2.44 | 2.83 | 2.2973 | 37023 |
| 1737152880 | 2.55 | -0.08 | -3.04 | 2.65 | 2.65 | 2.55 | 7597 |
| 1737066420 | 2.63 | -0.11 | -4.01 | 2.75 | 2.75 | 2.58 | 8563 |
| 1736979720 | 2.74 | 0.04 | 1.48 | 2.7 | 2.75 | 2.5 | 17798 |
| 1736893380 | 2.7 | -0.2 | -6.90 | 2.86 | 2.98 | 2.585 | 13817 |
| 1736806800 | 2.9 | -0.23 | -7.35 | 2.93 | 2.95 | 2.695 | 12277 |
| 1736547720 | 3.13 | 0.08 | 2.62 | 3.1125 | 3.4 | 3.1 | 1858 |
| 1736375340 | 3.05 | 0 | 0.00 | 3 | 3.1 | 2.9 | 8010 |
| 1736288940 | 3.05 | -0.18 | -5.57 | 3.21 | 3.21 | 2.91 | 5083 |
| 1736202360 | 3.23 | -0.2 | -5.83 | 3.2575 | 3.39 | 3.21 | 1570 |
| 1735942980 | 3.43 | -0.18 | -4.99 | 3.15 | 3.49 | 3.14 | 7237 |
| 1735856700 | 3.61 | 0.24 | 6.96 | 3.25 | 3.62 | 3.25 | 11502 |
| 1735683960 | 3.375 | 0.02 | 0.75 | 3.25 | 3.4 | 3.2 | 10559 |
| 1735597740 | 3.35 | -0.1 | -2.90 | 3.42 | 3.58 | 3.05 | 9837 |
| 1735338000 | 3.45 | -0.05 | -1.43 | 3.4 | 3.91 | 3.05 | 9397 |
| 1735252020 | 3.5 | 0.1 | 2.87 | 3.4675 | 3.5 | 2.84 | 10545 |
| 1735078200 | 3.4025 | -0.19 | -5.22 | 3.4 | 3.4025 | 3.3 | 13795 |
| 1734992400 | 3.59 | -0.1 | -2.71 | 3.5675 | 3.59 | 3.2799999 | 3477 |
| 1734733200 | 3.69 | 0.32 | 9.50 | 3.39 | 3.69 | 3.15 | 4993 |
| 1734646800 | 3.37 | -0.12 | -3.39 | 3.35 | 3.425 | 3.35 | 8335 |
| 1734560940 | 3.4882 | 0.52 | 17.55 | 2.8775 | 3.4882 | 2.72 | 8039 |
| 1734474360 | 2.9674999 | -0.03 | -1.08 | 2.85 | 2.975 | 2.85 | 4761 |
| 1734388140 | 3 | -0.35 | -10.45 | 3.34 | 3.34 | 2.85 | 6577 |
| 1734128940 | 3.35 | 0.29 | 9.48 | 3.02 | 3.35 | 2.85 | 22449 |
| 1734042480 | 3.06 | -0.2 | -6.13 | 3.1925 | 3.2 | 2.94 | 16183 |
| 1733955900 | 3.2599999 | -0.32 | -8.94 | 3.42 | 3.42 | 3.18 | 10136 |
| 1733869200 | 3.58 | -0.1 | -2.72 | 3.6675 | 3.69 | 3.4475 | 4425 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
