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, 2021 1.490 1.496 1.490 1.490 1,900 -0.00(-0.27%)
Oct 28, 2021 1.450 1.494 1.450 1.494 12,200 +0.00(+0.27%)
Oct 27, 2021 1.494 1.494 1.440 1.490 6,012 -0.01(-0.67%)
Oct 26, 2021 1.500 1.500 1.500 1.500 200 +0.01(+0.54%)
Oct 25, 2021 1.492 1.492 1.492 1.492 150 +0.05(+3.61%)
Oct 22, 2021 1.450 1.480 1.430 1.440 13,360 -0.08(-5.26%)
Oct 21, 2021 1.450 1.520 1.450 1.520 14,870 +0.07(+4.83%)
Oct 20, 2021 1.505 1.505 1.450 1.450 46,008 -0.07(-4.61%)
Oct 19, 2021 1.513 1.520 1.500 1.520 21,250 +0.00(+0.00%)
Oct 18, 2021 1.520 1.525 1.520 1.520 11,336 -0.01(-0.65%)
Oct 15, 2021 1.480 1.530 1.480 1.530 1,400 +0.03(+2.00%)
Oct 14, 2021 1.500 1.500 1.500 1.500 5,300 -0.01(-0.66%)
Oct 13, 2021 1.540 1.569 1.510 1.510 14,000 -0.11(-6.79%)
Oct 12, 2021 1.601 1.620 1.601 1.620 538 +0.05(+2.89%)
Oct 07, 2021 1.575 1.575 1.575 10 -0.01(-0.35%)
Oct 04, 2021 1.580 1.580 1.580 0 +0.10(+6.68%)
Oct 01, 2021 1.481 1.481 1.481 1.481 459 -0.10(-6.27%)
Sep 30, 2021 1.596 1.650 1.460 1.580 33,000 +0.00(+0.00%)
Sep 29, 2021 1.616 1.620 1.470 1.580 32,024 -0.05(-3.07%)
Sep 28, 2021 1.616 1.630 1.590 1.630 25,845 +0.04(+2.52%)
Sep 24, 2021 1.590 1.590 1.590 0 -0.03(-1.85%)
Sep 23, 2021 1.680 1.680 1.620 1.620 550 -0.03(-1.82%)
Sep 22, 2021 1.560 1.650 1.560 1.650 1,100 +0.16(+10.74%)
Sep 20, 2021 1.490 1.490 1.490 0 -0.08(-5.10%)
Sep 15, 2021 1.570 1.570 1.570 0 -0.12(-7.10%)
Sep 10, 2021 1.690 1.690 1.690 99 -0.02(-1.17%)
Sep 09, 2021 1.695 1.710 1.695 1.710 1,700 +0.01(+0.59%)
Sep 08, 2021 1.730 1.750 1.690 1.700 81,902 -0.05(-2.86%)
Sep 07, 2021 1.510 1.750 1.510 1.750 43,837 +0.28(+19.45%)
Sep 02, 2021 1.465 1.465 1.465 0 -0.05(-3.30%)
Sep 01, 2021 1.515 1.515 1.515 1.515 150 -0.02(-0.98%)
Aug 31, 2021 1.540 1.540 1.450 1.530 5,100 +0.10(+6.99%)
Aug 30, 2021 1.440 1.450 1.430 1.430 23,291 -0.02(-1.38%)
Aug 27, 2021 1.449 1.450 1.449 1.450 200 +0.01(+0.69%)
Aug 26, 2021 1.445 1.450 1.440 1.440 3,400 -0.01(-0.69%)
Aug 25, 2021 1.480 1.480 1.450 1.450 17,783 -0.04(-2.68%)
Aug 24, 2021 1.550 1.555 1.450 1.490 26,625 -0.06(-4.18%)
Aug 23, 2021 1.570 1.630 1.550 1.555 46,420 -0.11(-6.77%)
Aug 20, 2021 1.668 1.668 1.668 1.668 100 +0.05(+2.96%)
Aug 19, 2021 1.690 1.690 1.570 1.620 20,157 -0.13(-7.43%)
Aug 13, 2021 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 10, 2021 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 09, 2021 1.750 1.750 1.750 1.750 10,000 -0.02(-1.13%)
Aug 06, 2021 1.740 1.770 1.710 1.770 7,900 +0.04(+2.31%)
Aug 05, 2021 1.730 1.735 1.730 1.730 600 -0.00(-0.06%)
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.