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, 2019 0.9700 1.000 0.9700 1.000 6,100 +0.03(+3.09%)
Oct 30, 2019 0.9100 0.9700 0.9100 0.9700 13,500 -0.03(-3.00%)
Oct 29, 2019 0.9100 1.000 0.9100 1.000 1,100 +0.04(+4.17%)
Oct 25, 2019 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Oct 24, 2019 0.9600 0.9600 0.9600 0.9600 500 -0.01(-1.03%)
Oct 23, 2019 0.9200 0.9700 0.9200 0.9700 966 -0.01(-1.02%)
Oct 17, 2019 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Oct 16, 2019 0.9650 1.000 0.9650 1.000 1,060 +0.00(+0.00%)
Oct 15, 2019 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
Oct 14, 2019 0.9800 1.000 0.9800 1.000 3,100 +0.02(+2.04%)
Oct 11, 2019 0.9800 0.9800 0.9800 0.9800 400 +0.00(+0.00%)
Oct 10, 2019 0.9800 1.040 0.9300 0.9800 37,888 +0.03(+3.16%)
Oct 09, 2019 0.9500 0.9500 0.9500 1 +0.00(+0.00%)
Oct 08, 2019 0.9900 1.040 0.9500 0.9500 50,500 -0.08(-7.77%)
Oct 07, 2019 0.9900 1.030 0.9900 1.030 1,300 -0.01(-0.96%)
Oct 04, 2019 1.020 1.040 1.020 1.040 2,500 +0.02(+1.96%)
Oct 02, 2019 1.020 1.020 1.020 0 -0.02(-1.92%)
Sep 30, 2019 1.040 1.040 1.040 0 +0.03(+2.97%)
Sep 27, 2019 1.000 1.030 1.000 1.010 7,200 -0.04(-3.81%)
Sep 26, 2019 1.000 1.050 1.000 1.050 2,100 +0.05(+5.00%)
Sep 25, 2019 0.9750 1.000 0.9750 1.000 3,200 +0.02(+1.63%)
Sep 24, 2019 0.9850 1.000 0.9490 0.9840 15,548 +0.02(+2.50%)
Sep 20, 2019 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Sep 19, 2019 0.9500 0.9600 0.9350 0.9600 3,064 +0.08(+9.09%)
Sep 18, 2019 0.8800 0.8800 0.8800 0.8800 1,447 -0.08(-8.33%)
Sep 17, 2019 0.9100 0.9600 0.9100 0.9600 8,300 +0.00(+0.00%)
Sep 16, 2019 0.9500 0.9600 0.8700 0.9600 7,000 +0.03(+3.23%)
Sep 13, 2019 0.8700 0.9300 0.8700 0.9300 6,500 -0.02(-2.11%)
Sep 12, 2019 0.8900 0.9500 0.8500 0.9500 10,342 +0.10(+11.76%)
Sep 11, 2019 0.8500 0.8800 0.8500 0.8500 1,966 -0.03(-3.41%)
Sep 10, 2019 0.9500 0.9500 0.8800 0.8800 1,621 -0.02(-2.22%)
Sep 06, 2019 0.9000 0.9000 0.9000 0 +0.01(+1.11%)
Sep 04, 2019 0.8901 0.8901 0.8901 0 -0.11(-10.99%)
Aug 30, 2019 1.000 1.000 1.000 0 +0.01(+1.01%)
Aug 29, 2019 0.9500 0.9900 0.9300 0.9900 4,650 +0.04(+4.21%)
Aug 20, 2019 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
Aug 19, 2019 0.9150 0.9600 0.8800 0.9600 2,700 -0.03(-2.54%)
Aug 16, 2019 0.9900 1.040 0.9150 0.9850 4,900 +0.01(+1.05%)
Aug 15, 2019 0.9748 0.9748 0.9748 0.9748 150 +0.02(+2.61%)
Aug 14, 2019 0.9500 0.9500 0.9500 0.9500 5,000 +0.04(+4.40%)
Aug 13, 2019 0.9100 0.9100 0.9100 0.9100 4,400 +0.00(+0.00%)
Aug 12, 2019 0.9100 0.9100 0.9100 0.9100 2,000 -0.09(-9.00%)
Aug 09, 2019 0.9000 1.000 0.8051 1.000 7,100 +0.00(+0.00%)
Aug 08, 2019 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
Aug 06, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 05, 2019 0.9620 1.000 0.9000 1.000 7,784 -0.01(-0.99%)
Aug 02, 2019 1.050 1.050 1.010 1.010 3,600 -0.13(-11.40%)
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.