Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mobivity Holdings Corp (OP: MFON )

0.2880 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 1.100 1.110 1.000 1.100 64,532 -0.10(-8.33%)
Jan 30, 2019 1.100 1.200 1.100 1.200 4,224 +0.10(+9.09%)
Jan 29, 2019 1.100 1.100 1.100 1.100 4,180 +0.00(+0.00%)
Jan 28, 2019 1.050 1.100 1.040 1.100 15,600 +0.00(+0.00%)
Jan 25, 2019 1.100 1.180 1.050 1.100 29,500 -0.09(-7.56%)
Jan 24, 2019 1.190 1.190 1.190 1.190 5,000 +0.04(+3.48%)
Jan 23, 2019 1.170 1.200 1.140 1.150 11,898 -0.02(-1.71%)
Jan 22, 2019 1.170 1.170 1.170 1.170 1,146 +0.00(+0.00%)
Jan 18, 2019 1.170 1.170 1.170 1.170 5,000 +0.00(+0.00%)
Jan 16, 2019 1.170 1.170 1.170 0 +0.07(+6.36%)
Jan 15, 2019 1.100 1.100 1.100 1.100 910 +0.00(+0.00%)
Jan 14, 2019 1.170 1.170 1.100 1.100 6,400 -0.07(-5.98%)
Jan 11, 2019 1.170 1.170 1.120 1.170 15,800 +0.00(+0.00%)
Jan 10, 2019 1.150 1.170 1.150 1.170 7,405 +0.07(+6.36%)
Jan 09, 2019 1.100 1.100 1.100 1.100 100 -0.07(-5.98%)
Jan 07, 2019 1.170 1.170 1.170 0 +0.00(+0.00%)
Jan 04, 2019 1.100 1.170 1.010 1.170 21,900 +0.02(+1.74%)
Jan 03, 2019 1.150 1.150 1.125 1.150 4,800 -0.02(-1.71%)
Jan 02, 2019 1.160 1.170 1.160 1.170 425 -0.02(-1.27%)
Dec 31, 2018 1.130 1.200 1.130 1.185 32,800 -0.01(-1.25%)
Dec 28, 2018 1.100 1.200 1.100 1.200 17,500 +0.00(+0.00%)
Dec 26, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 24, 2018 1.025 1.200 1.025 1.200 6,800 +0.04(+3.45%)
Dec 20, 2018 1.160 1.160 1.160 0 -0.03(-2.52%)
Dec 19, 2018 1.200 1.200 1.010 1.190 1,398 -0.01(-0.83%)
Dec 14, 2018 1.200 1.200 1.200 0 -0.05(-4.00%)
Dec 12, 2018 1.250 1.250 1.250 0 +0.04(+3.31%)
Dec 11, 2018 1.230 1.230 1.210 1.210 767 -0.04(-3.20%)
Dec 07, 2018 1.250 1.250 1.250 0 -0.04(-3.10%)
Dec 06, 2018 1.220 1.290 1.220 1.290 5,200 +0.00(+0.00%)
Dec 04, 2018 1.200 1.290 1.200 1.290 14,700 -0.01(-0.77%)
Dec 03, 2018 1.295 1.300 1.295 1.300 20,700 +0.03(+2.36%)
Nov 30, 2018 1.250 1.270 1.250 1.270 9,700 +0.00(+0.00%)
Nov 29, 2018 1.220 1.270 1.220 1.270 7,714 -0.02(-1.55%)
Nov 28, 2018 1.220 1.290 1.160 1.290 52,602 +0.06(+5.31%)
Nov 27, 2018 1.200 1.270 1.180 1.225 32,654 -0.03(-2.78%)
Nov 26, 2018 1.300 1.300 1.260 1.260 16,617 -0.08(-5.97%)
Nov 23, 2018 1.370 1.370 1.200 1.340 91,400 -0.06(-4.29%)
Nov 21, 2018 1.400 1.400 1.400 0 +0.00(+0.00%)
Nov 20, 2018 1.310 1.400 1.250 1.400 17,660 +0.00(+0.00%)
Nov 19, 2018 1.450 1.450 1.350 1.400 1,747 -0.05(-3.45%)
Nov 16, 2018 1.415 1.450 1.350 1.450 12,500 -0.03(-2.32%)
Nov 15, 2018 1.500 1.500 1.484 1.484 10,100 -0.02(-1.03%)
Nov 14, 2018 1.485 1.500 1.470 1.500 37,926 +0.03(+2.04%)
Nov 13, 2018 1.470 1.470 1.470 1.470 4,053 -0.03(-2.00%)
Nov 12, 2018 1.500 1.500 1.500 1.500 43,453 +0.03(+2.04%)
Nov 09, 2018 1.500 1.500 1.470 1.470 6,400 -0.03(-2.00%)
Nov 08, 2018 1.550 1.600 1.500 1.500 10,950 -0.10(-6.25%)
Nov 07, 2018 1.655 1.655 1.500 1.600 39,800 -0.15(-8.57%)
Nov 06, 2018 1.550 1.790 1.500 1.750 7,660 -0.04(-2.23%)
Nov 05, 2018 1.790 1.790 1.790 1.790 500 +0.04(+2.29%)
Nov 02, 2018 1.750 1.750 1.600 1.750 2,800 -0.06(-3.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.