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, 2017 1.150 1.150 1.150 0 -0.05(-4.17%)
Nov 29, 2017 1.200 1.200 1.200 1.200 850 +0.00(+0.00%)
Nov 28, 2017 1.200 1.200 1.130 1.200 1,500 +0.15(+13.74%)
Nov 27, 2017 1.215 1.215 1.055 1.055 2,916 -0.09(-8.26%)
Nov 24, 2017 1.190 1.190 1.150 1.150 200 -0.05(-4.17%)
Nov 21, 2017 1.230 1.230 1.170 1.200 3,500 -0.03(-2.44%)
Nov 20, 2017 1.230 1.230 1.230 1.230 643 +0.08(+6.96%)
Nov 16, 2017 1.150 1.150 1.150 0 -0.08(-6.50%)
Nov 15, 2017 1.180 1.230 1.160 1.230 14,986 +0.09(+7.89%)
Nov 14, 2017 1.140 1.140 1.140 1.140 14,500 +0.14(+14.00%)
Nov 13, 2017 1.075 1.100 0.9500 1.000 2,933 -0.05(-4.76%)
Nov 09, 2017 1.050 1.050 1.050 0 +0.05(+5.00%)
Nov 08, 2017 1.050 1.050 1.000 1.000 1,171 -0.10(-9.09%)
Nov 07, 2017 1.075 1.100 0.9000 1.100 4,860 +0.00(+0.00%)
Nov 06, 2017 1.150 1.150 1.100 1.100 16,250 -0.05(-4.35%)
Nov 01, 2017 1.150 1.150 1.150 24 -0.05(-4.17%)
Oct 31, 2017 1.150 1.200 1.150 1.200 2,300 -0.05(-4.00%)
Oct 23, 2017 1.250 1.250 1.250 0 +0.00(+0.00%)
Oct 20, 2017 1.240 1.250 1.240 1.250 2,396 +0.00(+0.00%)
Oct 17, 2017 1.250 1.250 1.250 90 +0.03(+2.46%)
Oct 16, 2017 1.220 1.220 1.220 1.220 19,976 -0.03(-2.40%)
Oct 13, 2017 1.190 1.250 1.050 1.250 1,568 +0.03(+2.46%)
Oct 11, 2017 1.220 1.220 1.220 0 +0.00(+0.00%)
Oct 09, 2017 1.220 1.220 1.220 0 -0.03(-2.40%)
Oct 06, 2017 1.150 1.260 1.040 1.250 35,020 +0.11(+9.65%)
Oct 05, 2017 1.090 1.140 1.090 1.140 606 -0.06(-5.00%)
Oct 04, 2017 1.230 1.230 1.200 1.200 6,100 +0.20(+20.00%)
Oct 03, 2017 1.010 1.020 1.000 1.000 46,578 +0.00(+0.00%)
Sep 29, 2017 1.000 1.000 1.000 0 +0.00(+0.01%)
Sep 28, 2017 1.000 1.000 0.9700 0.9999 500 +0.06(+6.37%)
Sep 27, 2017 0.9400 0.9400 0.9400 0.9400 2,000 +0.00(+0.00%)
Sep 26, 2017 0.9400 0.9400 0.9400 0.9400 5,100 +0.00(+0.00%)
Sep 25, 2017 0.9500 0.9500 0.9400 0.9400 9,375 +0.00(+0.00%)
Sep 22, 2017 1.000 1.090 0.8874 0.9400 31,716 -0.08(-7.84%)
Sep 21, 2017 1.100 1.100 0.9800 1.020 73,357 -0.02(-1.92%)
Sep 20, 2017 1.160 1.160 1.010 1.040 38,800 -0.06(-5.45%)
Sep 19, 2017 1.100 1.100 1.095 1.100 14,402 +0.00(+0.00%)
Sep 18, 2017 1.150 1.150 1.100 1.100 4,500 +0.00(+0.00%)
Sep 15, 2017 1.140 1.140 1.050 1.100 3,794 -0.08(-6.96%)
Sep 14, 2017 1.185 1.290 1.180 1.182 72,096 +0.13(+12.60%)
Sep 13, 2017 0.9500 1.300 0.9500 1.050 111,040 +0.10(+10.53%)
Sep 12, 2017 0.9300 0.9500 0.9150 0.9500 11,600 +0.02(+2.15%)
Sep 11, 2017 0.9160 0.9300 0.9000 0.9300 46,566 +0.02(+2.20%)
Sep 08, 2017 0.9100 0.9100 0.9100 0.9100 2,000 +0.01(+1.11%)
Sep 07, 2017 0.8500 0.8500 0.8500 0.9000 23,315 -0.08(-8.16%)
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.