Mobiquity Technologies Inc (PK) Historical Data - MOBQ | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Mobiquity Technologies Inc (PK) (MOBQ)

0.81995

-0.00005

(-0.01%)

Closed April 30 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.11995	17.1357142857	0.7	0.93	0.65	12749	0.83763112	CS
4	-0.19305	-19.0572556762	1.013	1.015	0.52	16304	0.7761871	CS
12	0.40195	96.1602870813	0.418	1.2475	0.304	28210	0.77297999	CS
26	0.56795	225.376984127	0.252	1.2475	0.103	56238	0.40450675	CS
52	0.56795	225.376984127	0.252	1.2475	0.103	56238	0.40450675	CS
156	-5.98005	-87.9419117647	6.8	10.25	0.103	25488	0.60977433	CS
260	0.67895	481.524822695	0.141	11	0.014625	156368	0.10067226	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714425720	0.81995	-5.0E-5	-0.01	0.777	0.85	0.777	12916
1714166580	0.8199999	0.0199999	2.50	0.831445	0.835	0.7316	5218
1714080300	0.8	0.0335	4.37	0.734225	0.8	0.7	14144
1713994020	0.7665	-0.1334	-14.82	0.79847	0.8499	0.7	13350
1713907740	0.8999	0.0199	2.26	0.755	0.8999	0.75	13014
1713821340	0.88	0.18	25.71	0.7	0.93	0.65	18020
1713561900	0.7	-0.0145	-2.03	0.74	0.74	0.67	10369
1713475500	0.7145	-0.0055	-0.76	0.723	0.723	0.68	2310
1713389100	0.72	0	0.00	0.72	0.72	0.72	1406
1713302940	0.72	0.0202	2.89	0.65	0.73506	0.635	16344
1713216000	0.6998	0.0002251	0.03	0.6604	0.7	0.6604	11156
1712957160	0.6995749	0.0255449	3.79	0.5901	0.725	0.52	35010
1712870760	0.67403	-0.05597	-7.67	0.765	0.765	0.605	37871
1712784000	0.73	-0.095	-11.52	0.7574999	0.8	0.72	4714
1712698140	0.825	-0.0849	-9.33	0.806625	0.85	0.79125	36715
1712611200	0.9099	0.0699	8.32	0.88	0.91	0.8025	6351
1712352000	0.84	0.1102	15.10	0.6957	0.93	0.63	10877
1712265780	0.7298	-0.0902	-11.00	0.8199999	0.97	0.63	29521
1712179500	0.8199999	-0.01	-1.20	0.8398	0.8398	0.64	14721
1712092980	0.83	-0.02	-2.35	0.85	0.86	0.7375	14838
1712006940	0.85	-0.19	-18.27	1.0129999	1.0149999	0.85	30135
1711660800	1.04	-0.05	-4.59	1.0765	1.09	0.875	20516
1711574580	1.09	-0.02	-1.80	1.0634999	1.09	1	6374
1711488540	1.11	0.01	0.91	1.1	1.1299999	1	16771
1711401600	1.1	0.07	6.80	1.03	1.1	0.99	30456
1711142880	1.03	0.04	3.78	0.92	1.0452	0.92	46260
1711056240	0.9925	0.0325	3.39	0.89	0.995	0.89	21383
1710970140	0.96	-0.04	-4.00	0.96	1	0.88	5035
1710883740	1	0.02	2.04	1.1	1.1	0.89	9256
1710796800	0.98	-0.11	-10.09	1.09	1.09	0.9	33435
1710537720	1.09	-0.07	-6.03	1.153	1.153	1	82728
1710451740	1.16	0.07	6.42	1.07	1.2475	1.01	86201
1710365340	1.09	0.09	9.00	0.888	1.1	0.83	46058
1710278940	1	0.2	25.00	0.77	1.045	0.75	138242
1710192540	0.8	0	0.00	0.73	0.8	0.7002	27223
1709936640	0.8	0.1	14.29	0.6016	0.8	0.6016	52405
1709850360	0.7	-0.025	-3.45	0.67197	0.7	0.62	34206
1709764080	0.725	0.05497	8.20	0.63	0.725	0.6	14415
1709677620	0.67003	-0.09755	-12.71	0.7036	0.7036	0.6	6040
1709590980	0.76758	-0.04682	-5.75	0.78	0.81	0.65	15932
1709332140	0.8144	0.0744	10.05	0.74005	0.88	0.68	45164
1709245440	0.74	0.16	27.59	0.5401	0.88	0.5401	89631
1709159100	0.58	0.05214	9.88	0.5397999	0.58	0.52	40982
1709072940	0.52786	0.02786	5.57	0.52	0.54	0.5	10698
1708986360	0.5	0.03461	7.44	0.4315	0.52	0.4109999	93136
1708726800	0.46539	0.01539	3.42	0.46	0.485	0.4311	23146
1708640940	0.45	-0.005	-1.10	0.46	0.46	0.43	14855
1708554000	0.455	0.004	0.89	0.46	0.46	0.43	44628
1708467600	0.451	-0.036	-7.39	0.46	0.46	0.43	8248
1708122180	0.487	0.0770001	18.78	0.3701	0.487	0.37	42314
1708036140	0.4099999	0.0299999	7.89	0.375	0.4099999	0.375	21663
1707949620	0.38	-0.03	-7.32	0.35	0.4099999	0.35	29477
1707863340	0.4099999	0.0039999	0.99	0.4	0.4099999	0.37	12277
1707776940	0.406	-0.0015	-0.37	0.385	0.415888	0.385	17432
1707517200	0.4074999	0.0150499	3.83	0.402425	0.4099999	0.3825	45202
1707431280	0.39245	-0.01505	-3.69	0.40875	0.4149	0.332	12378
1707344940	0.4074999	0.0164999	4.22	0.37	0.4099999	0.37	9303
1707258480	0.391	0.0035	0.90	0.384	0.44	0.31	35859
1707172140	0.3875	-0.0161	-3.99	0.418	0.418	0.304	20752
1706912580	0.4036	0.0036	0.90	0.3975	0.4073	0.37	22621
1706826540	0.4	0.0486701	13.85	0.34555	0.419	0.34555	46038
1706740140	0.3513299	0.0362299	11.50	0.3	0.36	0.3	69374
1706653320	0.3151	-0.0379	-10.74	0.323	0.33	0.31	7235

Mobiquity Technologies (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions