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 (%)
Nov 30, 2016 0.7500 0.7500 0.7000 0.7500 78,500 +0.05(+7.14%)
Nov 28, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Nov 25, 2016 0.7100 0.7100 0.7000 0.7000 7,000 -0.01(-1.41%)
Nov 23, 2016 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Nov 22, 2016 0.7216 0.7216 0.6999 0.7200 26,500 -0.03(-4.00%)
Nov 18, 2016 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Nov 17, 2016 0.6999 0.7000 0.6800 0.7000 3,500 +0.04(+6.06%)
Nov 09, 2016 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Nov 08, 2016 0.6440 0.6600 0.6440 0.6600 2,000 +0.02(+3.13%)
Nov 07, 2016 0.6100 0.6400 0.6000 0.6400 55,088 -0.04(-5.88%)
Nov 04, 2016 0.6650 0.6800 0.6500 0.6800 15,143 +0.01(+1.49%)
Nov 03, 2016 0.6850 0.7000 0.6700 0.6700 50,500 -0.08(-10.67%)
Nov 01, 2016 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Oct 27, 2016 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Oct 26, 2016 0.6650 0.6800 0.6250 0.6800 33,100 -0.01(-2.16%)
Oct 25, 2016 0.6400 0.7000 0.6400 0.6950 7,057 -0.01(-0.71%)
Oct 20, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 19, 2016 0.6750 0.7000 0.5500 0.7000 21,448 -0.01(-1.41%)
Oct 14, 2016 0.7100 0.7100 0.7100 0 -0.04(-5.33%)
Oct 12, 2016 0.7500 0.7500 0.7500 0 -0.01(-1.51%)
Oct 11, 2016 0.7950 0.7950 0.7500 0.7615 4,899 -0.08(-9.35%)
Oct 10, 2016 0.8400 0.8400 0.8400 0.8400 500 +0.09(+12.00%)
Oct 07, 2016 0.7500 0.7500 0.7350 0.7500 6,100 +0.00(+0.00%)
Oct 06, 2016 0.6500 0.7500 0.6500 0.7500 7,900 -0.10(-11.76%)
Oct 03, 2016 0.8500 0.8500 0.8500 0 +0.10(+13.33%)
Sep 30, 2016 0.6900 0.7500 0.6700 0.7500 40,000 +0.04(+5.63%)
Sep 29, 2016 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Sep 28, 2016 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Sep 27, 2016 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Sep 22, 2016 0.7100 0.7100 0.7100 0 -0.02(-2.74%)
Sep 21, 2016 0.7300 0.7300 0.7300 0.7300 433 +0.03(+4.29%)
Sep 20, 2016 0.7250 0.7250 0.7000 0.7000 6,000 +0.00(+0.00%)
Sep 19, 2016 0.7400 0.7500 0.7000 0.7000 15,000 -0.01(-1.41%)
Sep 16, 2016 0.7100 0.7500 0.7100 0.7100 6,183 +0.00(+0.00%)
Sep 15, 2016 0.7500 0.7500 0.7100 0.7100 8,000 -0.14(-16.47%)
Sep 14, 2016 0.8500 0.8500 0.8500 0.8500 100 +0.10(+13.33%)
Sep 13, 2016 0.7500 0.7500 0.7500 0.7500 200 +0.04(+5.63%)
Sep 12, 2016 0.7000 0.7450 0.7000 0.7100 10,500 +0.01(+1.43%)
Sep 08, 2016 0.7000 0.7000 0.7000 0 -0.04(-5.41%)
Sep 06, 2016 0.7400 0.7400 0.7400 0 -0.04(-5.13%)
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.