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, 2018 1.250 1.270 1.250 1.270 9,700 +0.00(+0.00%)
Nov 29, 2018 1.220 1.270 1.220 1.270 7,714 -0.02(-1.55%)
Nov 28, 2018 1.220 1.290 1.160 1.290 52,602 +0.06(+5.31%)
Nov 27, 2018 1.200 1.270 1.180 1.225 32,654 -0.03(-2.78%)
Nov 26, 2018 1.300 1.300 1.260 1.260 16,617 -0.08(-5.97%)
Nov 23, 2018 1.370 1.370 1.200 1.340 91,400 -0.06(-4.29%)
Nov 21, 2018 1.400 1.400 1.400 0 +0.00(+0.00%)
Nov 20, 2018 1.310 1.400 1.250 1.400 17,660 +0.00(+0.00%)
Nov 19, 2018 1.450 1.450 1.350 1.400 1,747 -0.05(-3.45%)
Nov 16, 2018 1.415 1.450 1.350 1.450 12,500 -0.03(-2.32%)
Nov 15, 2018 1.500 1.500 1.484 1.484 10,100 -0.02(-1.03%)
Nov 14, 2018 1.485 1.500 1.470 1.500 37,926 +0.03(+2.04%)
Nov 13, 2018 1.470 1.470 1.470 1.470 4,053 -0.03(-2.00%)
Nov 12, 2018 1.500 1.500 1.500 1.500 43,453 +0.03(+2.04%)
Nov 09, 2018 1.500 1.500 1.470 1.470 6,400 -0.03(-2.00%)
Nov 08, 2018 1.550 1.600 1.500 1.500 10,950 -0.10(-6.25%)
Nov 07, 2018 1.655 1.655 1.500 1.600 39,800 -0.15(-8.57%)
Nov 06, 2018 1.550 1.790 1.500 1.750 7,660 -0.04(-2.23%)
Nov 05, 2018 1.790 1.790 1.790 1.790 500 +0.04(+2.29%)
Nov 02, 2018 1.750 1.750 1.600 1.750 2,800 -0.06(-3.31%)
Nov 01, 2018 1.610 1.810 1.610 1.810 18,001 +0.06(+3.43%)
Oct 31, 2018 1.700 1.850 1.550 1.750 10,953 -0.13(-6.91%)
Oct 30, 2018 1.720 1.900 1.510 1.880 11,186 +0.16(+9.30%)
Oct 26, 2018 1.720 1.720 1.720 0 +0.10(+6.17%)
Oct 25, 2018 1.445 1.620 1.445 1.620 10,000 +0.03(+1.89%)
Oct 24, 2018 1.590 1.590 1.590 1.590 200 +0.20(+14.39%)
Oct 23, 2018 1.400 1.620 1.310 1.390 9,816 -0.11(-7.33%)
Oct 22, 2018 1.480 1.500 1.300 1.500 18,986 +0.00(+0.00%)
Oct 18, 2018 1.500 1.500 1.500 0 +0.00(+0.00%)
Oct 17, 2018 1.550 1.550 1.390 1.500 70,420 +0.01(+0.67%)
Oct 16, 2018 1.600 1.740 1.490 1.490 110,099 -0.16(-9.70%)
Oct 15, 2018 1.740 1.850 1.650 1.650 33,226 +0.05(+3.12%)
Oct 12, 2018 1.600 1.600 1.600 1.600 2,500 +0.04(+2.56%)
Oct 11, 2018 1.630 1.630 1.560 1.560 14,450 -0.07(-4.29%)
Oct 10, 2018 1.750 1.750 1.595 1.630 19,476 +0.01(+0.62%)
Oct 09, 2018 1.800 1.800 1.620 1.620 89,097 +0.02(+1.25%)
Oct 08, 2018 1.705 1.705 1.600 1.600 25,617 -0.12(-6.98%)
Oct 05, 2018 1.735 1.750 1.650 1.720 12,700 -0.12(-6.52%)
Oct 04, 2018 1.685 1.840 1.685 1.840 99,982 +0.19(+11.52%)
Oct 03, 2018 1.580 1.650 1.500 1.650 73,951 +0.05(+3.12%)
Oct 01, 2018 1.600 1.600 1.600 0 +0.05(+3.23%)
Sep 28, 2018 1.450 1.550 1.400 1.550 72,600 +0.10(+6.90%)
Sep 27, 2018 1.410 1.450 1.400 1.450 808 -0.05(-3.33%)
Sep 26, 2018 1.400 1.500 1.390 1.500 57,336 +0.10(+7.14%)
Sep 25, 2018 1.400 1.410 1.360 1.400 13,900 -0.05(-3.45%)
Sep 24, 2018 1.535 1.590 1.450 1.450 19,283 -0.09(-5.84%)
Sep 21, 2018 1.600 1.600 1.540 1.540 8,800 -0.02(-1.35%)
Sep 20, 2018 1.550 1.600 1.530 1.561 37,262 +0.01(+0.71%)
Sep 19, 2018 1.600 1.600 1.550 1.550 37,066 -0.05(-3.13%)
Sep 18, 2018 1.510 1.600 1.500 1.600 83,719 +0.12(+8.11%)
Sep 17, 2018 1.350 1.480 1.350 1.480 8,407 +0.13(+9.63%)
Sep 14, 2018 1.450 1.500 1.300 1.350 68,000 -0.09(-6.25%)
Sep 13, 2018 1.315 1.450 1.300 1.440 92,383 +0.07(+5.11%)
Sep 10, 2018 1.370 1.370 1.370 0 +0.02(+1.25%)
Sep 07, 2018 1.350 1.490 1.350 1.353 30,600 +0.07(+5.71%)
Sep 06, 2018 1.300 1.325 1.200 1.280 81,393 -0.03(-2.14%)
Sep 05, 2018 1.355 1.450 1.300 1.308 44,765 +0.01(+1.00%)
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.