OTC Markets OTCQB - Delayed Quote USD

Mobiquity Technologies, Inc. (MOBQ)

1.7400
+0.0400
+(2.35%)
As of May 15 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 20251.70001.79001.70001.74001.7400400
May 14, 20251.76001.78001.56001.78001.78004,800
May 13, 20251.80001.80001.70001.78001.78002,800
May 12, 20251.66001.78001.66001.78001.780015,300
May 9, 20251.61001.80001.61001.80001.80006,300
May 8, 20251.92001.97001.72001.78001.78002,700
May 7, 20251.79001.99001.70001.76001.76007,500
May 6, 20251.79002.00001.79002.00002.00004,900
May 5, 20251.70001.85001.66001.85001.85002,200
May 2, 20251.65001.78001.60001.78001.78007,700
May 1, 20251.75001.77001.65001.75001.75001,400
Apr 30, 20251.80001.85001.70001.85001.850017,900
Apr 29, 20251.85001.85001.85001.85001.8500600
Apr 28, 20252.09002.14001.71001.95001.95009,900
Apr 25, 20251.42002.64001.38002.13002.130096,600
Apr 24, 20251.44001.44001.38001.41001.410013,900
Apr 23, 20251.59001.60001.36001.50001.500059,100
Apr 22, 20251.55001.66001.35001.60001.600028,300
Apr 21, 20251.63001.75001.55001.60001.60007,100
Apr 17, 20251.60001.68001.60001.65001.65009,400
Apr 16, 20251.65001.65001.58001.59001.59006,300
Apr 15, 20251.79001.79001.70001.72001.72004,800
Apr 14, 20251.81001.81001.55001.79001.790037,300
Apr 11, 20251.71001.90001.67001.90001.900043,300
Apr 10, 20251.97001.98001.50001.72001.720043,400
Apr 9, 20251.88001.95001.88001.90001.900014,800
Apr 8, 20251.96001.96001.70001.95001.950014,600
Apr 7, 20252.20002.20001.88001.95001.950046,800
Apr 4, 20252.30002.38001.88002.30002.300019,700
Apr 3, 20252.33002.50002.30002.30002.30008,800
Apr 2, 20252.37002.48002.23002.23002.230023,500
Apr 1, 20252.67002.67002.17002.33002.330022,500
Mar 31, 20252.35002.40002.20002.40002.400013,700
Mar 28, 20252.38002.58002.35002.38002.380029,500
Mar 27, 20252.60002.60002.40002.48002.480013,300
Mar 26, 20252.47002.80002.47002.80002.800031,000
Mar 25, 20252.78003.02002.43002.46002.460050,500
Mar 24, 20253.05003.05002.40002.65002.65004,400
Mar 21, 20252.59003.10002.59003.09003.090058,600
Mar 20, 20252.65002.65002.28002.54002.54008,600
Mar 19, 20252.75002.75002.30002.30002.30001,800
Mar 18, 20252.70002.88002.50002.50002.50005,000
Mar 17, 20251.95002.90001.80002.75002.750068,900
Mar 14, 20252.00002.12001.79002.04002.040022,600
Mar 13, 20252.16002.49001.95002.14002.140031,000
Mar 12, 20252.35002.35002.18002.19002.19004,900
Mar 11, 20252.22002.39002.15002.34002.34006,200
Mar 10, 20252.22002.74002.01002.14002.140020,200
Mar 7, 20252.50003.00002.15002.20002.20009,900
Mar 6, 20252.20002.50001.84002.40002.40009,600
Mar 5, 20252.58002.69001.63002.00002.000034,300
Mar 4, 20252.80002.95002.44002.49002.490027,600
Mar 3, 20252.93002.97002.79002.80002.80002,900
Feb 28, 20253.07003.20002.71003.00003.000023,000
Feb 27, 20253.21003.21003.11003.15003.1500800
Feb 26, 20253.50003.51003.15003.33003.330015,100
Feb 25, 20253.59003.75003.45003.45003.45004,200
Feb 24, 20253.40003.65003.30003.45003.450012,800
Feb 21, 20253.75003.75003.40003.56003.56003,800
Feb 20, 20253.69003.74003.33003.53003.530018,900
Feb 19, 20253.60003.70003.36003.70003.7000111,900
Feb 18, 20253.80003.88003.64003.68003.68006,700
Feb 14, 20253.60004.23003.26003.90003.900075,900
Feb 13, 20253.92003.92003.50003.61003.61002,400
Feb 12, 20253.51004.20003.40003.93003.9300126,000
Feb 11, 20253.70003.70003.50003.60003.60006,700
Feb 10, 20253.71003.81003.30003.81003.810020,400
Feb 7, 20253.80003.99003.50003.85003.850017,100
Feb 6, 20253.07003.87002.75003.87003.8700161,700
Feb 5, 20252.19003.06002.17003.00003.0000270,600
Feb 4, 20252.47002.47001.89002.19002.190040,800
Feb 3, 20252.52002.55002.42002.44002.44005,400
Jan 31, 20252.50002.58002.48002.58002.58004,500
Jan 30, 20252.54002.60002.41002.55002.55002,100
Jan 29, 20252.70002.70002.55002.55002.55009,300
Jan 28, 20252.50002.85002.50002.69002.690046,800
Jan 27, 20252.54002.54002.42002.50002.50008,900
Jan 24, 20252.55002.55002.43002.54002.540014,400
Jan 23, 20252.50002.65002.50002.57002.570011,200
Jan 22, 20252.56002.69002.55002.60002.600017,200
Jan 21, 20252.44002.83002.30002.60002.600037,000
Jan 17, 20252.65002.65002.55002.55002.55007,600
Jan 16, 20252.75002.75002.58002.63002.63008,600
Jan 15, 20252.70002.75002.50002.74002.740017,800
Jan 14, 20252.86002.98002.59002.70002.700013,800
Jan 13, 20252.93002.95002.70002.90002.900012,300
Jan 10, 20253.11003.40003.10003.13003.13001,900
Jan 8, 20253.00003.10002.90003.05003.05008,000
Jan 7, 20253.21003.21002.91003.05003.05005,100
Jan 6, 20253.26003.39003.21003.23003.23001,600
Jan 3, 20253.15003.49003.14003.43003.43007,200
Jan 2, 20253.25003.62003.25003.61003.610011,500
Dec 31, 20243.25003.40003.20003.38003.380010,600
Dec 30, 20243.42003.58003.05003.35003.35009,800
Dec 27, 20243.40003.91003.05003.45003.45009,400
Dec 26, 20243.47003.50002.84003.50003.500010,500
Dec 24, 20243.40003.40003.30003.40003.400013,800
Dec 23, 20243.57003.59003.28003.59003.59003,500
Dec 20, 20243.39003.69003.15003.69003.69005,000
Dec 19, 20243.35003.43003.35003.37003.37008,300
Dec 18, 20242.88003.49002.72003.49003.49008,000
Dec 17, 20242.85002.98002.85002.97002.97004,800
Dec 16, 20243.34003.34002.85003.00003.00006,600
Dec 13, 20243.02003.35002.85003.35003.350022,400
Dec 12, 20243.19003.20002.94003.06003.060016,200
Dec 11, 20243.42003.42003.18003.26003.260010,100
Dec 10, 20243.67003.69003.45003.58003.58004,400
Dec 9, 20243.85003.90003.31003.68003.680019,200
Dec 6, 20244.02004.06003.60003.90003.90008,000
Dec 5, 20244.11004.11003.80004.06004.06004,900
Dec 4, 20244.22004.43003.95004.19004.19009,600
Dec 3, 20244.15004.22002.96004.22004.220016,700
Dec 2, 20244.22004.22003.80004.20004.200017,100
Nov 29, 20244.14004.34003.90004.34004.340011,300
Nov 27, 20244.04004.14003.76004.14004.140014,700
Nov 26, 20244.08004.14003.72004.09004.090012,900
Nov 25, 20244.26004.26004.01004.05004.050011,100
Nov 22, 20244.15004.45003.30004.28004.280020,700
Nov 21, 20243.82004.31003.78004.13004.130033,900
Nov 20, 20243.65003.76003.42003.76003.760011,700
Nov 19, 20243.52003.75003.26003.70003.700015,200
Nov 18, 20243.36003.60003.36003.60003.60004,600
Nov 15, 20243.22003.40002.93003.40003.400042,400
Nov 14, 20243.51003.56003.10003.25003.250024,700
Nov 13, 20242.97003.50002.95003.38003.380031,100
Nov 12, 20242.90003.14002.50002.97002.970028,000
Nov 11, 20242.68002.90002.68002.84002.84002,400
Nov 8, 20242.57002.90002.30002.77002.770079,400
Nov 7, 20242.59002.65002.16002.57002.570012,400
Nov 6, 20242.67002.74002.42002.65002.65006,800
Nov 5, 20242.67002.74002.40002.67002.670012,900
Nov 4, 20242.69002.69002.40002.69002.69006,000
Nov 1, 20242.80002.83002.63002.73002.73006,300
Oct 31, 20242.81002.81002.66002.78002.78002,400
Oct 30, 20242.65002.85002.65002.85002.85009,500
Oct 29, 20242.70002.76002.70002.76002.76001,900
Oct 28, 20242.83002.83002.82002.82002.82001,700
Oct 25, 20242.69002.86002.66002.85002.850012,300
Oct 24, 20242.60002.74002.60002.70002.70001,600
Oct 23, 20242.80002.81002.62002.72002.72002,200
Oct 22, 20242.62002.87002.61002.80002.80007,700
Oct 21, 20242.67002.68002.48002.67002.67003,100
Oct 18, 20242.65002.74002.62002.68002.68005,000
Oct 17, 20242.74002.80002.43002.75002.750010,500
Oct 16, 20242.70002.70002.70002.70002.70001,100
Oct 15, 20242.78002.78002.62002.78002.78003,000
Oct 14, 20242.78002.82002.78002.82002.8200700
Oct 11, 20242.80002.87002.79002.87002.87006,000
Oct 10, 20242.79002.89002.70002.89002.890011,500
Oct 9, 20242.47002.81002.19002.80002.800050,000
Oct 8, 20242.57002.57002.39002.42002.42002,700
Oct 7, 20242.53002.62002.53002.57002.570013,100
Oct 4, 20242.66002.66002.40002.57002.57006,600
Oct 3, 20242.60002.78002.55002.70002.700017,700
Oct 2, 20242.50002.70002.46002.70002.70006,900
Oct 1, 20242.42002.75002.25002.67002.670012,400
Sep 30, 20242.60002.60002.16002.49002.49002,100
Sep 27, 20242.59002.68002.40002.68002.680010,600
Sep 26, 20242.71002.71002.42002.62002.62001,600
Sep 25, 20242.72002.73002.55002.73002.73001,800
Sep 24, 20242.83002.83002.82002.82002.8200200
Sep 23, 20242.56002.84002.56002.80002.80004,200
Sep 20, 20242.70002.88002.65002.88002.88006,700
Sep 19, 20242.75002.90002.70002.90002.90007,000
Sep 18, 20242.51002.90002.35002.86002.86003,900
Sep 17, 20242.85002.85002.51002.78002.78002,600
Sep 16, 20242.75002.99002.10002.99002.990010,900
Sep 13, 20242.80002.89002.80002.89002.89001,500
Sep 12, 20242.90002.90002.90002.90002.9000500
Sep 11, 20243.12003.12002.79002.95002.95007,300
Sep 10, 20242.84003.07002.84003.06003.06009,600
Sep 9, 20242.73002.85002.65002.82002.82004,900
Sep 6, 20242.57002.84002.25002.84002.840025,400
Sep 5, 20242.62002.63002.51002.51002.51003,700
Sep 4, 20242.55002.68002.47002.68002.68005,500
Sep 3, 20242.73002.73002.54002.70002.70001,800
Aug 30, 20242.70002.79002.45002.75002.750019,100
Aug 29, 20242.58002.72002.58002.72002.72003,000
Aug 28, 20242.73002.74002.59002.65002.65005,000
Aug 27, 20242.75002.75002.73002.73002.7300300
Aug 26, 20242.80002.80002.59002.73002.730015,200
Aug 23, 20242.69002.80002.01002.80002.800025,900
Aug 22, 20242.82002.82002.72002.81002.81002,800
Aug 21, 20242.80002.84002.69002.80002.80007,300
Aug 20, 20242.80002.90002.65002.84002.84009,300
Aug 19, 20243.20003.20002.25002.86002.860022,300
Aug 16, 20242.84003.25002.82003.21003.210027,000
Aug 15, 20242.50002.91002.40002.87002.870037,900
Aug 14, 20242.37002.45002.37002.42002.42001,300
Aug 13, 20242.40002.59002.38002.41002.410011,400
Aug 12, 20242.38002.38002.13002.35002.35002,700
Aug 9, 20242.42002.51002.35002.42002.42005,800
Aug 8, 20242.45002.53002.33002.40002.40002,300
Aug 7, 20242.54002.55002.46002.47002.47004,600
Aug 6, 20242.55002.62002.10002.55002.550011,100
Aug 5, 20242.50002.64002.35002.60002.60009,300
Aug 2, 20242.60002.65002.00002.47002.47008,800
Aug 1, 20242.46002.60002.45002.60002.60004,800
Jul 31, 20242.55002.56002.40002.56002.56003,800
Jul 30, 20242.52002.66001.95002.66002.66006,000
Jul 29, 20242.43002.67002.43002.61002.610015,100
Jul 26, 20242.36002.40002.00002.40002.40005,500
Jul 25, 20242.50002.50002.07002.39002.390019,500
Jul 24, 20241.75002.56001.75002.36002.360048,900
Jul 23, 20241.90001.90001.71001.75001.750021,800
Jul 22, 20241.91001.91001.71001.71001.710011,400
Jul 19, 20241.89001.95001.78001.91001.910012,100
Jul 18, 20241.82001.89001.80001.89001.890016,800
Jul 17, 20241.82001.84001.68001.80001.800011,300
Jul 16, 20241.83001.88001.83001.85001.85005,300
Jul 15, 20241.88001.92001.65001.85001.85007,800
Jul 12, 20241.93001.95001.65001.80001.800018,300
Jul 11, 20241.94002.00001.90001.90001.90008,500
Jul 10, 20241.93002.02001.65001.96001.96008,900
Jul 9, 20241.70002.03001.70001.93001.930011,600
Jul 8, 20241.98001.98001.94001.95001.9500500
Jul 5, 20242.06002.10001.99001.99001.990012,300
Jul 3, 20241.97002.10001.97002.06002.060019,500
Jul 2, 20241.90001.99001.90001.96001.96005,600
Jul 1, 20241.80001.95001.65001.87001.87007,700
Jun 28, 20241.93002.00001.81002.00002.000020,200
Jun 27, 20241.94001.97001.90001.92001.92006,400
Jun 26, 20241.82001.92001.82001.88001.88006,800
Jun 25, 20241.80001.90001.48001.83001.830011,600
Jun 24, 20241.95001.95001.87001.93001.930022,900
Jun 21, 20241.88001.95001.88001.95001.950027,300
Jun 20, 20241.90001.93001.84001.89001.890019,600
Jun 18, 20241.92001.95001.75001.94001.940023,300
Jun 17, 20241.86001.95001.82001.95001.950024,400
Jun 14, 20241.71001.85001.70001.85001.850023,400
Jun 13, 20241.70001.75001.59001.72001.72005,900
Jun 12, 20241.60001.84001.58001.70001.70006,500
Jun 11, 20241.55001.77001.47001.65001.65007,800
Jun 10, 20241.60001.86001.59001.69001.690010,600
Jun 7, 20241.25001.69001.01001.64001.640016,200
Jun 6, 20241.63001.63000.80001.30001.300031,600
Jun 5, 20241.76001.77001.50001.64001.64009,700
Jun 4, 20241.73001.77001.70001.76001.76006,100
Jun 3, 20241.57001.78001.57001.77001.770075,700
May 31, 20241.50001.68001.46001.61001.610048,100
May 30, 20241.39001.50001.34001.48001.480050,400
May 29, 20241.37001.39001.29001.39001.390014,900
May 28, 20241.31001.38001.30001.37001.370020,200
May 24, 20241.12001.40001.12001.31001.310051,800
May 23, 20241.14001.20000.77001.16001.160026,700
May 22, 20241.18001.18001.15001.18001.1800800
May 21, 20241.08001.21001.06001.21001.210033,800
May 20, 20241.09001.10001.05001.09001.090012,900
May 17, 20241.09001.09000.96001.03001.030024,800
May 16, 20240.90001.05000.90001.00001.000011,600