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, 2020 1.040 1.100 1.040 1.100 500 +0.00(+0.00%)
Jan 30, 2020 1.030 1.100 1.030 1.100 16,900 +0.01(+0.92%)
Jan 29, 2020 1.090 1.090 1.090 1.090 174 +0.00(+0.00%)
Jan 28, 2020 1.100 1.100 1.020 1.090 1,100 -0.01(-0.91%)
Jan 27, 2020 1.100 1.100 1.020 1.100 36,750 +0.02(+1.85%)
Jan 24, 2020 1.080 1.080 1.010 1.080 3,900 +0.04(+3.85%)
Jan 23, 2020 1.030 1.110 1.020 1.040 14,411 +0.01(+0.97%)
Jan 22, 2020 1.054 1.070 1.030 1.030 5,150 -0.02(-1.90%)
Jan 21, 2020 1.050 1.080 1.030 1.050 26,750 -0.02(-2.33%)
Jan 17, 2020 1.034 1.100 1.034 1.075 11,900 +0.01(+1.42%)
Jan 16, 2020 1.058 1.060 1.000 1.060 32,404 +0.01(+0.95%)
Jan 15, 2020 0.9400 1.090 0.9300 1.050 113,858 +0.06(+6.06%)
Jan 13, 2020 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Jan 10, 2020 0.9640 1.000 0.9640 1.000 6,000 +0.04(+3.73%)
Jan 09, 2020 0.9300 0.9640 0.8800 0.9640 10,600 +0.03(+3.66%)
Jan 08, 2020 0.9300 0.9300 0.9300 0.9300 2,033 -0.05(-5.10%)
Jan 07, 2020 0.9800 0.9800 0.9300 0.9800 2,779 -0.02(-2.00%)
Jan 06, 2020 1.000 1.000 0.9193 1.000 20,300 +0.00(+0.00%)
Jan 03, 2020 0.9050 1.000 0.9050 1.000 28,300 +0.05(+4.99%)
Jan 02, 2020 1.000 1.000 0.9525 0.9525 40,100 -0.05(-4.75%)
Dec 31, 2019 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Dec 30, 2019 0.9450 1.000 0.8900 1.000 31,464 +0.00(+0.00%)
Dec 27, 2019 1.000 1.000 1.000 1.000 300 +0.00(+0.00%)
Dec 26, 2019 1.000 1.000 0.8800 1.000 19,500 +0.00(+0.00%)
Dec 24, 2019 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Dec 23, 2019 0.9900 1.000 0.9520 1.000 6,700 +0.01(+1.01%)
Dec 20, 2019 0.9218 0.9900 0.9218 0.9900 1,300 +0.01(+1.02%)
Dec 19, 2019 0.9800 0.9800 0.9800 0.9800 100 +0.00(+0.00%)
Dec 18, 2019 0.9800 0.9800 0.9800 0.9800 2,200 +0.00(+0.00%)
Dec 17, 2019 0.9800 0.9800 0.8800 0.9800 1,252 +0.00(+0.00%)
Dec 16, 2019 0.8700 0.9800 0.8700 0.9800 3,817 +0.04(+4.26%)
Dec 13, 2019 0.9400 0.9400 0.9200 0.9400 4,100 +0.00(+0.00%)
Dec 12, 2019 0.9400 0.9400 0.9400 0.9400 100 +0.00(+0.00%)
Dec 11, 2019 0.9050 0.9400 0.9050 0.9400 533 +0.00(+0.00%)
Dec 10, 2019 0.9400 0.9400 0.9400 0.9400 100 +0.00(+0.00%)
Dec 06, 2019 0.9400 0.9400 0.9400 0 +0.01(+1.62%)
Dec 04, 2019 0.9250 0.9250 0.9250 0 -0.01(-0.54%)
Dec 03, 2019 0.9400 0.9400 0.8500 0.9300 51,100 -0.01(-1.06%)
Dec 02, 2019 0.8410 0.9400 0.8410 0.9400 7,181 +0.00(+0.00%)
Nov 29, 2019 0.9400 0.9400 0.9400 0.9400 100 +0.00(+0.00%)
Nov 27, 2019 0.9400 0.9400 0.9400 0.9400 100 +0.00(+0.11%)
Nov 26, 2019 0.9390 0.9390 0.9100 0.9390 29,378 -0.01(-1.15%)
Nov 25, 2019 0.9499 0.9499 0.9499 0.9499 100 +0.01(+1.59%)
Nov 21, 2019 0.9350 0.9350 0.9350 0 -0.01(-1.58%)
Nov 20, 2019 0.8800 0.9500 0.8400 0.9500 37,600 +0.07(+7.95%)
Nov 19, 2019 0.8100 0.9200 0.8100 0.8800 191,883 -0.07(-7.37%)
Nov 18, 2019 0.8800 0.9500 0.8200 0.9500 280,199 +0.05(+5.56%)
Nov 15, 2019 0.9100 0.9100 0.9000 0.9000 21,000 -0.09(-9.09%)
Nov 11, 2019 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Nov 08, 2019 0.9300 0.9900 0.8800 0.9900 32,800 -0.01(-1.00%)
Nov 07, 2019 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
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.