Mobiquity Stock Price History, MOBQ Historical Prices

Add to My Stocks
$0.1 $0.02 (25%) MOBQ stock closing price Jun 22, 2018 (Closing)

View and download Mobiquity stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Mobiquity P/E ratio, and PS ratio. The stock price was at a 5 year high of $0.75 on Mar 11, 2014 as seen from Mobiquity stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 0.08 0.11 0.08 0.1 214,853 - -
2018-06-20 0.09 0.1 0.09 0.09 34,400 - -
2018-06-19 0.09 0.09 0.09 0.09 146,450 - -
2018-06-18 0.09 0.09 0.09 0.09 400 - -
2018-06-15 0.08 0.09 0.08 0.09 372,660 - -
2018-06-14 0.07 0.08 0.07 0.08 291,175 - -
2018-06-13 0.07 0.07 0.07 0.07 59,000 - -
2018-06-12 0.07 0.07 0.07 0.07 9,500 - -
2018-06-11 0.07 0.07 0.07 0.07 59,300 - -
2018-06-08 0.06 0.07 0.06 0.07 20,000 - -
2018-06-07 0.07 0.07 0.07 0.07 53,600 - -
2018-06-06 0.07 0.08 0.07 0.08 20,730 - -
2018-06-05 0.07 0.08 0.07 0.08 45,000 - -
2018-06-04 0.07 0.07 0.07 0.07 153,955 - -
2018-06-01 0.07 0.08 0.07 0.08 11,913 - -
2018-05-31 0.1 0.11 0.08 0.08 74,500 - -
2018-05-30 0.07 0.08 0.07 0.08 57,210 - -
2018-05-29 0.08 0.08 0.07 0.07 135,500 - -
2018-05-25 0.06 0.08 0.06 0.07 90,500 - -
2018-05-24 0.06 0.06 0.05 0.06 148,472 - -
2018-05-23 0.05 0.06 0.05 0.06 52,700 - -
2018-05-22 0.05 0.06 0.05 0.06 182,500 - -
2018-05-21 0.07 0.07 0.05 0.06 145,258 - -
2018-05-18 0.07 0.08 0.07 0.07 310,050 - -
2018-05-17 0.07 0.1 0.06 0.06 276,825 - -
2018-05-16 0.05 0.07 0.05 0.07 672,100 - -
2018-05-15 0.05 0.05 0.04 0.04 358,500 - -
2018-05-14 0.05 0.05 0.04 0.05 520,900 - -
2018-05-11 0.03 0.05 0.03 0.05 800 - -
2018-05-10 0.04 0.04 0.04 0.04 20,000 - -
2018-05-09 0 0 0 0.05 0 - -
2018-05-08 0.04 0.05 0.04 0.05 34,500 - -
2018-05-07 0.05 0.05 0.05 0.05 500 - -
2018-05-04 0.04 0.05 0.04 0.05 50,000 - 4.57
2018-05-03 0 0 0 0.04 0 - -
2018-05-02 0.03 0.04 0.03 0.04 30,100 - 3.2
2018-05-01 0.04 0.05 0.03 0.04 153,300 - 3.2
2018-04-30 0.03 0.04 0.03 0.04 139,677 - 3.2
2018-04-27 0 0 0 0.03 0 - -
2018-04-26 0.03 0.03 0.03 0.03 3,385 - 2.74
2018-04-25 0.04 0.04 0.04 0.04 21,645 - 3.2
2018-04-24 0.04 0.04 0.03 0.04 92,000 - 3.66
2018-04-23 0 0 0 0.04 0 - -
2018-04-20 0.04 0.04 0.04 0.04 10,000 - 3.29
2018-04-19 0 0 0 0.04 0 - -
2018-04-18 0.04 0.04 0.04 0.04 38,500 - 3.47
2018-04-17 0.04 0.04 0.04 0.04 25,000 - 3.47
2018-04-16 0.04 0.04 0.04 0.04 54,995 - 3.66
2018-04-13 0.04 0.04 0.04 0.04 97,584 - 3.47
2018-04-12 0 0 0 0.04 0 - -
2018-04-11 0.04 0.04 0.04 0.04 10,000 - 3.84
2018-04-10 0.04 0.04 0.04 0.04 18,000 - 3.93
2018-04-09 0.05 0.05 0.04 0.04 142,600 - 3.93
2018-04-06 0.05 0.05 0.04 0.04 55,000 - 3.66
2018-04-05 0.05 0.05 0.05 0.05 50,010 - 4.57
2018-04-04 0.04 0.04 0.04 0.04 35,000 - 3.84
2018-04-03 0 0 0 0.04 0 - -
2018-04-02 0.04 0.04 0.04 0.04 25,000 - 3.84
2018-03-30 0 0 0 0.04 0 - -
2018-03-29 0.04 0.04 0.04 0.04 21,500 - 4.02
2018-03-28 0.03 0.05 0.03 0.05 156,203 - 4.2
2018-03-27 0.03 0.03 0.03 0.03 86,125 - 2.74
2018-03-26 0.03 0.03 0.03 0.03 100,000 - 2.74
2018-03-23 0.03 0.04 0.02 0.04 120,600 - 3.66
2018-03-22 0 0 0 0.04 0 - -
2018-03-21 0.04 0.04 0.03 0.04 73,919 - 3.84
2018-03-20 0.04 0.04 0.03 0.03 103,000 - 2.74
2018-03-19 0.04 0.04 0.04 0.04 28,500 - 3.66
2018-03-16 0.03 0.05 0.03 0.05 189,396 - 4.11
2018-03-15 0.02 0.03 0.02 0.03 101,165 - 2.74
2018-03-14 0.02 0.03 0.02 0.02 40,000 - 1.55
2018-03-13 0 0 0 0.02 0 - -
2018-03-12 0 0 0 0.02 0 - -
2018-03-09 0.02 0.02 0.02 0.02 10,482 - 2.1
2018-03-08 0.03 0.03 0.02 0.02 2,500 - 2.1
2018-03-07 0 0 0 0.03 0 - -
2018-03-06 0 0 0 0.03 0 - -
2018-03-05 0 0 0 0.03 0 - -
2018-03-02 0.02 0.03 0.02 0.03 32,300 - 2.65
2018-03-01 0 0 0 0.02 0 - -
2018-02-28 0.03 0.03 0.02 0.02 31,000 - 1.83
2018-02-27 0.02 0.02 0.02 0.02 1,000 - 1.83
2018-02-26 0.02 0.02 0.02 0.02 21,000 - 1.74
2018-02-23 0.03 0.03 0.02 0.03 223,000 - 2.74
2018-02-22 0.03 0.03 0.03 0.03 500 - 2.74
2018-02-21 0.03 0.03 0.03 0.03 3,100 - 2.74
2018-02-20 0.03 0.03 0.03 0.03 10,000 - 2.74
2018-02-19 0 0 0 0.03 0 - -
2018-02-16 0 0 0 0.03 0 - -
Get more Data

Mobiquity Stock History 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 Stock Price History: Past 5 years

Max Stock Price0.75Mar 11,2014
Min Stock Price0.01Nov 23,2016
Avg Stock Price0.23

Mobiquity Historical PS ratio: Past 5 years

Max PS Ratio5.86Jan 29,2016
Min PS Ratio0.38Dec 07,2016
Avg PS Ratio3.09

MOBQ Industry Peers

Company Price Change (%)
As Seen On Tv (ASTV)0.040 (0%)
Insignia Systems (ISIG)1.70.04 (2.41%)
Visionchina Media (VISN)2.240 (0%)
Omnicom (OMC)75.910.42 (0.56%)
Interpublic (IPG)23.910.37 (1.57%)
Interpublic (IPG)23.910.37 (1.57%)
Interpublic (IPG)23.910.37 (1.57%)

We provide Mobiquity share price history along with PE ratio and PS ratio for doing Mobiquity fundamental analysis. The price and volume changes on a daily basis is provided in the Mobiquity stock price history. An abnormally high daily 214,853 typically implies breaking news or earnings release. The closing price was $0.1 and 214,853 shares of MOBQ were traded on Jun 22, 2018. Looking at Mobiquity stock history data, the P/S ratio was at a low of 0.38 on Dec 07, 2016.