Mobiquity Technologies Inc (QB) (MOBQ)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0525 | 1.5671641791 | 3.35 | 3.69 | 3.15 | 7650 | 3.46186397 | CS |
| 4 | -0.7375 | -17.8140096618 | 4.14 | 4.43 | 2.72 | 10559 | 3.65719766 | CS |
| 12 | 0.8025 | 30.8653846154 | 2.6 | 4.45 | 2.16 | 12736 | 3.28799365 | CS |
| 26 | 1.5825 | 86.9505494505 | 1.82 | 4.45 | 1.65 | 11168 | 2.8886115 | CS |
| 52 | 3.0825 | 963.28125 | 0.32 | 4.45 | 0.261 | 20952 | 1.34381998 | CS |
| 156 | -3.0875 | -47.5731895223 | 6.49 | 6.49 | 0.103 | 29147 | 0.96829289 | CS |
| 260 | 3.3175 | 3902.94117647 | 0.085 | 11 | 0.014625 | 118619 | 0.16053776 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733782800 | 3.68 | -0.22 | -5.64 | 3.85 | 3.9 | 3.31 | 19219 |
| 1733523600 | 3.9 | -0.16 | -3.82 | 4.0225 | 4.0599999 | 3.6 | 7996 |
| 1733437500 | 4.055 | -0.14 | -3.22 | 4.11 | 4.11 | 3.8 | 4936 |
| 1733350980 | 4.19 | -0.03 | -0.71 | 4.22 | 4.43 | 3.95 | 9637 |
| 1733264700 | 4.22 | 0.02 | 0.48 | 4.15 | 4.22 | 2.96 | 16660 |
| 1733178180 | 4.2 | -0.14 | -3.23 | 4.22 | 4.22 | 3.8 | 17144 |
| 1732918200 | 4.34 | 0.2 | 4.83 | 4.14 | 4.34 | 3.895 | 11292 |
| 1732746540 | 4.14 | 0.05 | 1.22 | 4.0375 | 4.14 | 3.76 | 14674 |
| 1732660140 | 4.09 | 0.04 | 0.99 | 4.08 | 4.14 | 3.72 | 12850 |
| 1732573560 | 4.05 | -0.23 | -5.26 | 4.265 | 4.265 | 4.01 | 11110 |
| 1732314000 | 4.275 | 0.15 | 3.61 | 4.1525 | 4.45 | 3.3 | 20739 |
| 1732227900 | 4.126 | 0.37 | 9.73 | 3.82 | 4.305 | 3.78 | 33893 |
| 1732141740 | 3.76 | 0.06 | 1.62 | 3.65 | 3.76 | 3.42 | 11685 |
| 1732054800 | 3.7 | 0.1 | 2.78 | 3.52 | 3.75 | 3.2599999 | 15154 |
| 1731968640 | 3.6 | 0.2 | 5.88 | 3.3625 | 3.6 | 3.3625 | 4628 |
| 1731709260 | 3.4 | 0.15 | 4.62 | 3.22 | 3.4 | 2.93 | 42448 |
| 1731622800 | 3.25 | -0.13 | -3.70 | 3.51 | 3.56 | 3.1 | 24748 |
| 1731536760 | 3.375 | 0.41 | 13.64 | 2.965 | 3.5 | 2.95 | 31075 |
| 1731450480 | 2.97 | 0.13 | 4.58 | 2.9 | 3.14 | 2.5 | 28020 |
| 1731363600 | 2.84 | 0.07 | 2.53 | 2.68 | 2.9 | 2.68 | 2375 |
| 1731104400 | 2.77 | 0.2 | 7.89 | 2.57 | 2.9 | 2.3 | 80186 |
| 1731018540 | 2.5675 | -0.08 | -3.11 | 2.5875 | 2.65 | 2.16 | 12429 |
| 1730931600 | 2.65 | -0.02 | -0.75 | 2.67 | 2.742 | 2.42 | 6847 |
| 1730845680 | 2.67 | -0.02 | -0.74 | 2.67 | 2.74 | 2.4 | 12919 |
| 1730759160 | 2.69 | -0.04 | -1.47 | 2.69 | 2.69 | 2.4 | 5984 |
| 1730496420 | 2.73 | -0.05 | -1.62 | 2.795 | 2.83 | 2.625 | 6270 |
| 1730409780 | 2.775 | -0.08 | -2.77 | 2.805 | 2.805 | 2.66 | 2428 |
| 1730323500 | 2.854 | 0.1 | 3.59 | 2.65 | 2.854 | 2.65 | 9544 |
| 1730237280 | 2.755 | -0.07 | -2.30 | 2.7 | 2.755 | 2.7 | 1918 |
| 1730150880 | 2.82 | -0.03 | -1.05 | 2.83 | 2.83 | 2.82 | 1717 |
| 1729891500 | 2.85 | 0.15 | 5.56 | 2.6875 | 2.8552 | 2.6645 | 12327 |
| 1729805160 | 2.7 | -0.02 | -0.74 | 2.6 | 2.74 | 2.6 | 1609 |
| 1729718940 | 2.72 | -0.08 | -2.86 | 2.8 | 2.805 | 2.6175 | 2206 |
| 1729632300 | 2.8 | 0.13 | 4.87 | 2.615 | 2.87 | 2.61 | 7716 |
| 1729545600 | 2.67 | -0.01 | -0.19 | 2.6725 | 2.675 | 2.48 | 3132 |
| 1729286400 | 2.675 | -0.08 | -2.73 | 2.645 | 2.74 | 2.62 | 4975 |
| 1729200000 | 2.75 | 0.05 | 1.85 | 2.74 | 2.795 | 2.43 | 10540 |
| 1729113960 | 2.7 | -0.08 | -2.88 | 2.7 | 2.7 | 2.7 | 1118 |
| 1729027680 | 2.7799999 | -0.04 | -1.42 | 2.7799999 | 2.7799999 | 2.62 | 3024 |
| 1728941220 | 2.82 | -0.05 | -1.74 | 2.7799999 | 2.82 | 2.7799999 | 715 |
| 1728681900 | 2.87 | -0.02 | -0.69 | 2.8 | 2.87 | 2.7875 | 5973 |
| 1728595560 | 2.89 | 0.09 | 3.21 | 2.7925 | 2.89 | 2.7 | 11487 |
| 1728508800 | 2.8 | 0.39 | 15.94 | 2.465 | 2.805 | 2.19 | 50019 |
| 1728422580 | 2.415 | -0.16 | -6.03 | 2.57 | 2.57 | 2.39 | 2728 |
| 1728336000 | 2.57 | 0 | 0.00 | 2.5299999 | 2.62 | 2.5299999 | 13054 |
| 1728077220 | 2.57 | -0.13 | -4.90 | 2.6625 | 2.6625 | 2.4 | 6645 |
| 1727990760 | 2.7025 | 0 | 0.09 | 2.6 | 2.7799999 | 2.55 | 17725 |
| 1727904000 | 2.7 | 0.03 | 1.12 | 2.5 | 2.7 | 2.4625 | 6854 |
| 1727818140 | 2.67 | 0.18 | 7.23 | 2.42 | 2.75 | 2.25 | 12364 |
| 1727731380 | 2.49 | -0.19 | -6.92 | 2.6 | 2.6 | 2.16 | 2056 |
| 1727472000 | 2.675 | 0.05 | 2.10 | 2.59 | 2.675 | 2.4 | 10558 |
| 1727386200 | 2.62 | -0.11 | -4.03 | 2.7075 | 2.7075 | 2.42 | 1603 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
