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
Last 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 (%)
Oct 29, 2015 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Oct 22, 2015 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Oct 21, 2015 0.4900 0.5100 0.4900 0.5000 50,500 +0.00(+0.00%)
Oct 20, 2015 0.5000 0.5000 0.5000 0.5000 5,000 +0.02(+4.17%)
Oct 19, 2015 0.4800 0.4800 0.4800 0.4800 4,600 +0.00(+0.00%)
Oct 16, 2015 0.5010 0.5010 0.4800 0.4800 5,466 -0.04(-7.69%)
Oct 15, 2015 0.5000 0.5500 0.5000 0.5200 50,143 +0.02(+4.00%)
Oct 14, 2015 0.4650 0.5200 0.4650 0.5000 45,000 +0.02(+4.17%)
Oct 13, 2015 0.4650 0.4800 0.4650 0.4800 6,388 +0.00(+0.00%)
Oct 12, 2015 0.4800 0.5000 0.4800 0.4800 117,000 -0.02(-4.00%)
Oct 09, 2015 0.5000 0.5000 0.5000 0.5000 1,290 +0.02(+4.17%)
Oct 08, 2015 0.4500 0.4800 0.4253 0.4800 5,900 +0.05(+11.63%)
Oct 07, 2015 0.4300 0.4300 0.4300 0.4300 194,720 +0.00(+0.00%)
Oct 06, 2015 0.4100 0.4500 0.3500 0.4300 59,537 -0.07(-14.00%)
Oct 05, 2015 0.5000 0.5000 0.5000 0.5000 444 +0.00(+0.00%)
Oct 02, 2015 0.4200 0.6000 0.4200 0.5000 133,950 +0.00(+0.00%)
Oct 01, 2015 0.5010 0.5010 0.5000 0.5000 12,500 -0.06(-10.71%)
Sep 28, 2015 0.5600 0.5600 0.5600 0 -0.09(-13.85%)
Sep 22, 2015 0.6500 0.6500 0.6500 0 +0.10(+18.18%)
Sep 21, 2015 0.5100 0.5500 0.5100 0.5500 1,200 -0.15(-21.43%)
Sep 14, 2015 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
Sep 11, 2015 0.5900 0.6500 0.5900 0.6500 4,250 -0.06(-8.45%)
Sep 02, 2015 0.7100 0.7100 0.7100 0 -0.02(-2.74%)
Aug 31, 2015 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
Aug 28, 2015 0.6000 0.7400 0.6000 0.7400 1,700 -0.01(-1.33%)
Aug 26, 2015 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Aug 21, 2015 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Aug 18, 2015 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 13, 2015 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 10, 2015 0.7500 0.7500 0.7500 0 +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.