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, 2021 1.420 1.600 1.399 1.590 19,429 +0.16(+11.19%)
Nov 29, 2021 1.440 1.440 1.390 1.430 9,700 -0.02(-1.38%)
Nov 26, 2021 1.445 1.450 1.445 1.450 2,000 -0.04(-2.68%)
Nov 24, 2021 1.390 1.490 1.390 1.490 600 +0.07(+4.93%)
Nov 23, 2021 1.440 1.440 1.420 1.420 39,723 -0.03(-2.07%)
Nov 22, 2021 1.430 1.450 1.430 1.450 600 +0.02(+1.40%)
Nov 19, 2021 1.430 1.430 1.430 1.430 2,000 +0.00(+0.00%)
Nov 18, 2021 1.430 1.430 1.430 1.430 4,000 +0.00(+0.00%)
Nov 17, 2021 1.520 1.520 1.430 1.430 4,986 -0.07(-4.67%)
Nov 16, 2021 1.538 1.550 1.500 1.500 4,300 -0.02(-1.32%)
Nov 15, 2021 1.520 1.538 1.510 1.520 19,507 +0.02(+1.33%)
Nov 12, 2021 1.510 1.510 1.500 1.500 17,425 -0.03(-1.96%)
Nov 11, 2021 1.520 1.540 1.500 1.530 27,703 +0.01(+0.66%)
Nov 09, 2021 1.490 1.520 1.450 1.520 18,400 +0.02(+1.33%)
Nov 08, 2021 1.494 1.500 1.430 1.500 34,870 +0.00(+0.00%)
Nov 05, 2021 1.450 1.500 1.450 1.500 1,304 +0.05(+3.45%)
Nov 04, 2021 1.450 1.450 1.450 1.450 1,000 +0.00(+0.00%)
Nov 03, 2021 1.450 1.450 1.450 1.450 2,000 +0.00(+0.00%)
Nov 02, 2021 1.450 1.470 1.450 1.450 6,203 +0.01(+0.69%)
Nov 01, 2021 1.446 1.446 1.440 1.440 12,527 -0.05(-3.36%)
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%)
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.