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 31, 2018 1.700 1.850 1.550 1.750 10,953 -0.13(-6.91%)
Oct 30, 2018 1.720 1.900 1.510 1.880 11,186 +0.16(+9.30%)
Oct 26, 2018 1.720 1.720 1.720 0 +0.10(+6.17%)
Oct 25, 2018 1.445 1.620 1.445 1.620 10,000 +0.03(+1.89%)
Oct 24, 2018 1.590 1.590 1.590 1.590 200 +0.20(+14.39%)
Oct 23, 2018 1.400 1.620 1.310 1.390 9,816 -0.11(-7.33%)
Oct 22, 2018 1.480 1.500 1.300 1.500 18,986 +0.00(+0.00%)
Oct 18, 2018 1.500 1.500 1.500 0 +0.00(+0.00%)
Oct 17, 2018 1.550 1.550 1.390 1.500 70,420 +0.01(+0.67%)
Oct 16, 2018 1.600 1.740 1.490 1.490 110,099 -0.16(-9.70%)
Oct 15, 2018 1.740 1.850 1.650 1.650 33,226 +0.05(+3.12%)
Oct 12, 2018 1.600 1.600 1.600 1.600 2,500 +0.04(+2.56%)
Oct 11, 2018 1.630 1.630 1.560 1.560 14,450 -0.07(-4.29%)
Oct 10, 2018 1.750 1.750 1.595 1.630 19,476 +0.01(+0.62%)
Oct 09, 2018 1.800 1.800 1.620 1.620 89,097 +0.02(+1.25%)
Oct 08, 2018 1.705 1.705 1.600 1.600 25,617 -0.12(-6.98%)
Oct 05, 2018 1.735 1.750 1.650 1.720 12,700 -0.12(-6.52%)
Oct 04, 2018 1.685 1.840 1.685 1.840 99,982 +0.19(+11.52%)
Oct 03, 2018 1.580 1.650 1.500 1.650 73,951 +0.05(+3.12%)
Oct 01, 2018 1.600 1.600 1.600 0 +0.05(+3.23%)
Sep 28, 2018 1.450 1.550 1.400 1.550 72,600 +0.10(+6.90%)
Sep 27, 2018 1.410 1.450 1.400 1.450 808 -0.05(-3.33%)
Sep 26, 2018 1.400 1.500 1.390 1.500 57,336 +0.10(+7.14%)
Sep 25, 2018 1.400 1.410 1.360 1.400 13,900 -0.05(-3.45%)
Sep 24, 2018 1.535 1.590 1.450 1.450 19,283 -0.09(-5.84%)
Sep 21, 2018 1.600 1.600 1.540 1.540 8,800 -0.02(-1.35%)
Sep 20, 2018 1.550 1.600 1.530 1.561 37,262 +0.01(+0.71%)
Sep 19, 2018 1.600 1.600 1.550 1.550 37,066 -0.05(-3.13%)
Sep 18, 2018 1.510 1.600 1.500 1.600 83,719 +0.12(+8.11%)
Sep 17, 2018 1.350 1.480 1.350 1.480 8,407 +0.13(+9.63%)
Sep 14, 2018 1.450 1.500 1.300 1.350 68,000 -0.09(-6.25%)
Sep 13, 2018 1.315 1.450 1.300 1.440 92,383 +0.07(+5.11%)
Sep 10, 2018 1.370 1.370 1.370 0 +0.02(+1.25%)
Sep 07, 2018 1.350 1.490 1.350 1.353 30,600 +0.07(+5.71%)
Sep 06, 2018 1.300 1.325 1.200 1.280 81,393 -0.03(-2.14%)
Sep 05, 2018 1.355 1.450 1.300 1.308 44,765 +0.01(+1.00%)
Sep 04, 2018 1.320 1.370 1.270 1.295 24,823 -0.08(-5.47%)
Aug 31, 2018 1.370 1.370 1.370 0 -0.02(-1.44%)
Aug 30, 2018 1.350 1.400 1.340 1.390 68,460 +0.05(+3.73%)
Aug 29, 2018 1.275 1.350 1.275 1.340 11,684 +0.06(+4.69%)
Aug 28, 2018 1.310 1.400 1.280 1.280 54,700 -0.03(-2.29%)
Aug 27, 2018 1.190 1.310 1.170 1.310 93,960 +0.12(+10.08%)
Aug 24, 2018 1.180 1.190 1.050 1.190 10,000 +0.03(+2.59%)
Aug 23, 2018 1.180 1.180 1.160 1.160 17,000 -0.02(-1.69%)
Aug 22, 2018 1.100 1.180 1.100 1.180 37,275 +0.03(+2.61%)
Aug 21, 2018 1.150 1.150 1.150 2 +0.00(+0.00%)
Aug 17, 2018 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 16, 2018 1.150 1.165 1.110 1.150 16,280 +0.00(+0.00%)
Aug 15, 2018 1.135 1.180 1.100 1.150 87,720 +0.03(+2.68%)
Aug 14, 2018 1.090 1.150 1.090 1.120 10,630 -0.03(-2.61%)
Aug 13, 2018 1.070 1.170 1.070 1.150 5,846 +0.10(+9.52%)
Aug 10, 2018 1.100 1.100 1.050 1.050 500 -0.10(-8.70%)
Aug 09, 2018 1.150 1.150 1.135 1.150 16,000 +0.00(+0.00%)
Aug 08, 2018 1.150 1.150 1.000 1.150 7,083 +0.00(+0.00%)
Aug 03, 2018 1.150 1.150 1.150 0 +0.01(+0.88%)
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.