Mobiquity Stock Price History (OTCMKTS:MOBQ)

Add to My Stocks
$0.02 $0 (0%) MOBQ stock closing price Dec 01, 2016 (Closing)

The 10 year data of Mobiquity stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Mobiquity P/E ratio data for the stock. The stock price was at a 5 year high of 1.85 on 20 Sep, 2011 as seen from Mobiquity stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-010.020.020.020.0210726N/A0.48
2016-11-300.020.020.020.0247500N/A0.48
2016-11-290.010.020.010.0297163N/A0.54
2016-11-250.020.020.010.01447422N/A0.44
2016-11-230.020.020.010.01277350N/A0.41
2016-11-220.020.020.020.0216350N/A0.63
2016-11-180.020.020.020.02130000N/A0.63
2016-11-170.020.020.020.02100200N/A0.63
2016-11-160.020.020.020.02145000N/A0.63
2016-11-140.020.020.020.02100000N/A0.63
2016-11-110.020.020.020.02141300N/A0.63
2016-11-100.020.020.020.0245500N/A0.57
2016-11-090.020.020.020.02183350N/A0.63
2016-11-070.020.020.020.0237000N/A0.63
2016-11-020.020.020.020.0222400N/A0.63
2016-10-270.020.020.020.02244364N/A0.51
2016-10-200.020.020.020.0232000N/A0.70
2016-10-180.020.020.020.02101900N/A0.70
2016-10-170.020.020.020.02113400N/A0.57
2016-10-130.030.030.020.0392278N/A0.79
2016-10-120.030.030.030.037900N/A0.92
2016-10-110.040.040.030.0351750N/A0.79
2016-10-100.020.030.020.0380100N/A0.95
2016-10-070.020.020.020.021227490N/A0.70
2016-10-060.020.020.020.0223600N/A0.51
2016-10-050.020.020.020.0274108N/A0.54
2016-09-290.020.020.020.0215100N/A0.51
2016-09-280.020.020.020.0264290N/A0.50
2016-09-270.030.030.010.02387600N/A0.50
2016-09-260.030.030.030.03167100N/A0.98
2016-09-230.030.030.020.0381395N/A0.79
2016-09-210.040.040.030.03473672N/A0.88
2016-09-190.060.060.040.0564900N/A1.58
2016-09-160.060.060.050.0577067N/A1.58
2016-09-150.000.000.000.060N/AN/A
2016-09-140.060.060.060.062500N/A1.74
2016-09-130.000.000.000.070N/AN/A
2016-09-120.060.070.060.0710000N/A2.18
2016-09-090.060.060.060.0613060N/A1.74
2016-09-080.000.000.000.070N/AN/A
2016-09-070.070.070.070.0710000N/A2.18
2016-09-060.000.000.000.070N/AN/A
2016-09-020.000.000.000.070N/AN/A
2016-09-010.070.070.070.071550N/A2.18
2016-08-310.060.060.060.064000N/A1.74
2016-08-300.000.000.000.060N/AN/A
2016-08-290.000.000.000.060N/AN/A
2016-08-260.060.060.060.06500N/A1.74
2016-08-250.070.070.070.072500N/A2.18
2016-08-240.060.060.060.064400N/A1.74
2016-08-230.070.070.070.072000N/A2.21
2016-08-220.000.000.000.070N/AN/A
2016-08-190.060.070.060.074450N/A2.23
2016-08-180.070.070.060.0712690N/A2.23
2016-08-170.000.000.000.090N/AN/A
2016-08-160.090.090.090.093000N/A2.87
2016-08-150.000.000.000.090N/AN/A
2016-08-120.050.090.050.09216700N/A2.87
2016-08-110.060.070.050.0632100N/A1.91
2016-08-100.060.070.030.06244367N/A1.88
2016-08-090.070.090.040.06212967N/A1.91
2016-08-080.070.080.070.087000N/A2.55
2016-08-050.080.080.080.084000N/A2.55
2016-08-040.080.090.060.0924800N/A2.87
2016-08-030.090.090.070.0720600N/A2.23
2016-08-020.000.000.000.100N/AN/A
2016-08-010.100.100.100.10100N/A3.03
2016-07-290.070.100.070.107600N/A3.03
2016-07-280.000.000.000.090N/AN/A
2016-07-270.000.000.000.090N/AN/A
2016-07-260.080.090.080.0912500N/A2.87
2016-07-250.000.000.000.110N/AN/A
2016-07-220.000.000.000.110N/AN/A
2016-07-210.090.110.080.1181910N/A3.48
2016-07-200.000.000.000.090N/AN/A
2016-07-190.090.090.090.096500N/A2.71
2016-07-180.070.090.070.0750250N/A2.36
2016-07-150.090.090.090.092500N/A2.71
2016-07-140.080.100.080.1012500N/A3.03
2016-07-130.090.100.080.1058256N/A3.03
2016-07-120.000.000.000.100N/AN/A
2016-07-110.000.000.000.100N/AN/A
2016-07-080.090.100.090.105856N/A3.19
2016-07-070.000.000.000.100N/AN/A
2016-07-060.090.100.090.103300N/A3.19
2016-07-050.100.100.100.102811N/A3.19
2016-07-040.000.000.000.100N/AN/A
2016-07-010.100.100.100.106486N/A3.19
2016-06-300.100.100.100.10500N/A3.03
Get more Data

Mobiquity Stock Chart

View MOBQ PE ratio, PS ratio stocks charts and compare with peers.
MOBQ Chart
Note: Compare Mobiquity stock price history with the index and industry peers.

Mobiquity Historical Prices: Past 5 years

Max Stock Price 0.99 Dec 02,2011
Min Stock Price 0.01 Nov 23,2016
Avg Stock Price 0.37

Mobiquity Historical PS ratio: Past 5 years

Max PS Ratio 5.86 Jan 29,2016
Min PS Ratio 0.41 Nov 23,2016
Avg PS Ratio 2.77

MOBQ Industry Peers

Company Price Change (%)
China Networks (CNWHF)0.030 (0%)
Usspi Media (USPI)0.230 (0%)
Sizmek (SZMK)3.90 (0%)
Insynergy Products (ISYG)0.20 (0%)
Omnicom (OMC)87.610.67 (0.77%)
Tremor Video (TRMR)1.990.11 (5.24%)
Interpublic (IPG)24.120.05 (0.21%)

Mobiquity historical quotes helps an investor analyze a company's history and do Mobiquity stock analysis . Mobiquity stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. MOBQ saw an opening price of 0.02, and a closing price of 0.02 on 01 Dec, 2016. Mobiquity historical P/S ratio was at a high of 5.86 on 29 Jan, 2016 and a low of 0.41 on 23 Nov, 2016. .