Mobiquity Stock Price History (OTCMKTS:MOBQ)

Add to My Stocks
$0.08 $0 (2.56%) MOBQ stock closing price Jul 20, 2017 (Closing)

Mobiquity stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Mobiquity price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Mobiquity stock price history chart shows that the stock price was at a high of 1.85 on 20 Sep, 2011 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-200.080.080.080.0810000N/A4.06
2017-07-190.080.080.080.083649N/A3.96
2017-07-180.080.080.080.081000N/A3.96
2017-07-170.080.080.080.0833700N/A4.16
2017-07-140.090.090.080.0947500N/A4.32
2017-07-130.080.100.080.08119900N/A4.06
2017-07-120.090.100.090.09694463N/A4.57
2017-07-110.080.080.080.082000N/A4.06
2017-07-070.080.080.080.083163N/A4.11
2017-07-060.000.000.000.090N/AN/A
2017-07-050.090.090.090.095562N/A4.57
2017-07-030.090.090.090.09240N/A4.57
2017-06-300.090.090.090.091700N/A4.57
2017-06-290.090.100.080.1042043N/A5.08
2017-06-280.090.090.090.093000N/A4.57
2017-06-270.100.100.100.106650N/A4.83
2017-06-260.110.110.090.095100N/A4.57
2017-06-230.090.100.090.102000N/A5.08
2017-06-220.100.110.090.1143247N/A5.33
2017-06-210.100.100.090.1042636N/A5.08
2017-06-200.100.100.090.0920200N/A4.57
2017-06-190.090.100.090.1017100N/A5.08
2017-06-160.000.000.000.102N/AN/A
2017-06-150.100.100.100.1015500N/A4.83
2017-06-140.120.130.110.1174900N/A5.33
2017-06-130.100.110.080.1128973N/A5.59
2017-06-120.000.000.000.100N/AN/A
2017-06-090.080.110.080.10110000N/A5.08
2017-06-080.080.100.080.1012000N/A5.08
2017-06-070.070.080.070.0894837N/A3.81
2017-06-060.060.080.060.0844700N/A4.01
2017-06-050.080.080.070.0738800N/A3.30
2017-06-020.070.080.070.0826200N/A4.01
2017-06-010.080.080.070.0848522N/A3.96
2017-05-310.080.080.080.087700N/A4.06
2017-05-300.080.080.080.0845000N/A4.06
2017-05-290.000.000.000.090N/AN/A
2017-05-260.090.090.080.0914239N/A4.57
2017-05-250.090.090.080.0810800N/A3.81
2017-05-240.090.090.080.0829500N/A3.86
2017-05-230.080.090.080.0835036N/A3.81
2017-05-220.090.090.080.082013N/A4.22
2017-05-190.090.090.080.0820999N/A4.16
2017-05-180.080.080.080.0822225N/A4.22
2017-05-170.080.080.080.081000N/A4.11
2017-05-160.000.000.000.080N/AN/A
2017-05-150.080.080.080.081937N/A2.79
2017-05-120.080.080.080.0822500N/A2.72
2017-05-110.080.080.080.0820610N/A2.72
2017-05-100.090.090.090.0911000N/A3.02
2017-05-090.000.000.000.090N/AN/A
2017-05-080.100.100.090.0920400N/A2.86
2017-05-050.100.100.090.0935999N/A3.06
2017-05-040.110.110.100.1140100N/A3.70
2017-05-030.090.100.080.1054000N/A3.36
2017-05-020.090.090.090.0912000N/A2.96
2017-05-010.090.100.080.0957275N/A3.02
2017-04-280.090.110.090.0930750N/A3.06
2017-04-270.110.110.110.115000N/A3.53
2017-04-260.100.110.100.1114905N/A3.53
2017-04-250.110.110.100.1011590N/A3.39
2017-04-240.110.110.090.0930400N/A3.02
2017-04-210.110.110.100.1126911N/A3.70
2017-04-200.120.120.110.1149057N/A3.70
2017-04-190.110.120.110.1213575N/A4.35
2017-04-180.100.120.100.1216000N/A4.35
2017-04-170.100.140.100.1265950N/A4.35
2017-04-140.000.000.000.100N/AN/A
2017-04-130.090.100.090.1015500N/A3.63
2017-04-120.090.090.090.091100N/A3.26
2017-04-110.100.100.100.1020000N/A3.48
2017-04-100.100.100.100.1038400N/A3.63
2017-04-070.110.120.100.1082200N/A3.63
2017-04-060.110.110.110.1112336N/A3.99
2017-04-050.000.000.000.110N/AN/A
2017-04-040.110.110.110.11300N/A3.99
2017-04-030.110.110.100.1155866N/A3.99
2017-03-310.100.110.100.1118245N/A3.99
2017-03-300.100.100.100.101750N/A3.70
2017-03-290.090.110.090.102699N/A3.48
2017-03-280.120.120.100.1181840N/A3.99
2017-03-270.100.110.080.1163818N/A3.99
2017-03-240.110.110.110.112450N/A3.81
2017-03-230.110.110.100.115650N/A3.99
2017-03-220.100.110.100.1113000N/A3.99
2017-03-210.090.110.070.1115400N/A3.84
2017-03-200.080.110.070.1165463N/A3.84
2017-03-170.110.110.100.1014615N/A3.63
2017-03-160.100.110.100.1158288N/A3.95
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 0.75 Mar 11,2014
Min Stock Price 0.01 Nov 23,2016
Avg Stock Price 0.29

Mobiquity Historical PS ratio: Past 5 years

Max PS Ratio 5.86 Jan 29,2016
Min PS Ratio 0.38 Dec 07,2016
Avg PS Ratio 3.01

MOBQ Industry Peers

Company Price Change (%)
Mktg (CMKG)2.790 (0%)
As Seen On Tv (ASTV)0.040 (0%)
Sizmek (SZMK)3.90 (0%)
Insynergy Products (ISYG)0.190 (0%)
Omnicom (OMC)82.71.96 (2.43%)
Tremor Video (TRMR)2.30.05 (2.22%)
Interpublic (IPG)25.440.61 (2.46%)

We provide Mobiquity historical quotes along with PE ratio and PS ratio for doing Mobiquity fundamental analysis. The price movement is easily depicted in the Mobiquity stock price history chart. The daily volume changes indicate the investor interest in the stock.   MOBQ saw an opening price of 0.08, and a closing price of 0.08 on 20 Jul, 2017. Looking at Mobiquity stock market history data, the P/S ratio was at a low of 0.38 on 07 Dec, 2016. .