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, 2022 1.210 1.240 1.210 1.240 8,800 +0.03(+2.48%)
Oct 28, 2022 1.160 1.220 1.160 1.210 16,600 +0.05(+4.31%)
Oct 26, 2022 1.160 0 +0.00(+0.00%)
Oct 25, 2022 1.160 1.160 1.160 1.160 100 -0.01(-0.85%)
Oct 24, 2022 1.170 0 +0.06(+5.41%)
Oct 21, 2022 1.110 1.110 1.110 1.110 100 +0.00(+0.00%)
Oct 20, 2022 1.110 1.110 1.110 1.110 1,500 +0.01(+0.91%)
Oct 19, 2022 1.100 1.100 1.090 1.100 3,879 +0.01(+0.92%)
Oct 18, 2022 1.090 1.090 1.000 1.090 3,451 +0.09(+9.00%)
Oct 14, 2022 1.000 0 +0.00(+0.00%)
Oct 12, 2022 1.000 0 +0.00(+0.00%)
Oct 07, 2022 1.000 0 +0.00(+0.00%)
Oct 03, 2022 1.000 0 +0.00(+0.00%)
Sep 30, 2022 1.010 1.120 0.9200 1.000 10,417 -0.05(-4.53%)
Sep 29, 2022 0.9500 1.048 0.9495 1.048 14,883 +0.10(+10.32%)
Sep 28, 2022 1.000 1.000 0.9495 0.9495 2,600 -0.03(-2.62%)
Sep 27, 2022 1.000 1.000 0.9750 0.9750 1,100 +0.01(+1.25%)
Sep 26, 2022 0.9726 0.9726 0.9630 0.9630 2,000 -0.05(-4.65%)
Sep 23, 2022 1.010 1.010 1.010 1.010 6,500 +0.03(+2.90%)
Sep 22, 2022 0.9815 0.9815 0.9815 0.9815 100 +0.02(+1.92%)
Sep 16, 2022 0.9630 0 -0.04(-3.70%)
Sep 08, 2022 1.000 0 +0.01(+1.01%)
Sep 06, 2022 0.9900 0 -0.02(-1.98%)
Sep 01, 2022 1.010 40 +0.00(+0.00%)
Aug 31, 2022 1.000 1.010 1.000 1.010 4,000 +0.01(+1.00%)
Aug 30, 2022 1.000 1.000 1.000 1.000 500 +0.05(+5.26%)
Aug 26, 2022 0.9500 0 -0.08(-7.77%)
Aug 22, 2022 1.030 0 +0.03(+3.00%)
Aug 18, 2022 1.000 0 +0.09(+10.13%)
Aug 17, 2022 1.040 1.040 0.9080 0.9080 2,132 -0.09(-9.20%)
Aug 16, 2022 1.020 1.020 1.000 1.000 2,366 +0.00(+0.00%)
Aug 10, 2022 1.000 0 +0.00(+0.00%)
Aug 05, 2022 1.000 0 -0.07(-6.54%)
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.