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 (%)
Dec 31, 2014 1.190 1.190 1.190 0 -0.04(-3.25%)
Dec 29, 2014 1.230 1.230 1.230 109 +0.08(+6.96%)
Dec 26, 2014 1.200 1.200 1.150 1.150 4,120 +0.00(+0.00%)
Dec 24, 2014 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 23, 2014 1.290 1.290 1.100 1.150 47,764 -0.03(-2.54%)
Dec 22, 2014 1.150 1.200 1.090 1.180 17,400 +0.01(+0.85%)
Dec 19, 2014 1.110 1.200 1.110 1.170 17,601 -0.03(-2.50%)
Dec 18, 2014 1.250 1.250 1.170 1.200 80,000 -0.05(-4.00%)
Dec 17, 2014 1.300 1.300 1.250 1.250 57,850 -0.05(-3.85%)
Dec 16, 2014 1.040 1.300 77,168 +0.02(+1.56%)
Dec 15, 2014 1.390 1.450 1.180 1.280 23,842 -0.12(-8.57%)
Dec 12, 2014 1.400 1.400 1.400 1.400 2,050 +0.20(+16.67%)
Dec 11, 2014 1.190 1.200 1.174 1.200 10,808 +0.00(+0.00%)
Dec 10, 2014 1.180 1.200 1.180 1.200 5,069 +0.02(+1.69%)
Dec 09, 2014 1.180 1.200 1.150 1.180 232,845 -0.09(-7.09%)
Dec 08, 2014 1.210 1.280 1.150 1.270 149,134 +0.05(+4.10%)
Dec 05, 2014 1.250 1.250 1.220 1.220 40,932 -0.03(-2.40%)
Dec 04, 2014 1.290 1.410 1.250 1.250 209,800 -0.17(-11.97%)
Dec 03, 2014 1.280 1.420 1.250 1.420 13,500 -0.03(-2.07%)
Dec 02, 2014 1.270 1.450 1.250 1.450 13,964 +0.00(+0.00%)
Dec 01, 2014 1.170 1.450 1.150 1.450 14,295 +0.00(+0.00%)
Nov 28, 2014 1.200 1.450 1.200 1.450 24,350 +0.05(+3.57%)
Nov 26, 2014 1.400 1.400 1.400 0 -0.05(-3.45%)
Nov 25, 2014 1.240 1.450 1.150 1.450 30,022 +0.00(+0.00%)
Nov 24, 2014 1.300 1.450 1.200 1.450 9,700 +0.01(+0.69%)
Nov 20, 2014 1.440 1.440 1.440 1 -0.03(-2.04%)
Nov 19, 2014 1.470 1.470 1.470 1.470 780 -0.01(-0.68%)
Nov 18, 2014 1.300 1.480 1.250 1.480 6,031 +0.00(+0.00%)
Nov 17, 2014 1.480 1.480 1.480 1.480 4,550 +0.03(+2.07%)
Nov 14, 2014 1.350 1.450 1.130 1.450 8,350 +0.05(+3.57%)
Nov 12, 2014 1.400 1.400 1.400 0 -0.05(-3.45%)
Nov 11, 2014 1.230 1.450 1.230 1.450 5,048 +0.12(+9.02%)
Nov 10, 2014 1.250 1.330 1.250 1.330 1,884 +0.10(+8.13%)
Nov 07, 2014 1.230 1.230 1.230 1.230 4,050 -0.10(-7.52%)
Nov 06, 2014 1.290 1.330 1.290 1.330 6,500 -0.16(-10.74%)
Nov 05, 2014 1.250 1.490 1.200 1.490 24,099 +0.14(+10.37%)
Nov 04, 2014 1.260 1.350 1.250 1.350 11,206 -0.15(-10.00%)
Oct 31, 2014 1.500 1.500 1.500 0 +0.25(+20.00%)
Oct 30, 2014 1.250 1.250 1.250 1.250 1,000 -0.41(-24.70%)
Oct 29, 2014 1.400 1.660 1.250 1.660 17,950 +0.16(+10.67%)
Oct 28, 2014 1.680 1.680 1.400 1.500 2,200 +0.15(+11.11%)
Oct 22, 2014 1.340 1.350 1.340 1.350 2,000 +0.05(+3.85%)
Oct 21, 2014 1.350 1.350 1.300 1.300 32,000 -0.05(-3.70%)
Oct 17, 2014 1.300 1.350 1.300 1.350 28,343 +0.05(+3.85%)
Oct 16, 2014 1.300 1.300 1.300 1.300 103 +0.10(+8.33%)
Oct 15, 2014 1.200 1.200 1.100 1.200 35,880 -0.10(-7.69%)
Oct 13, 2014 1.300 1.300 1.300 0 +0.23(+21.50%)
Oct 10, 2014 1.250 1.250 1.070 1.070 200 -0.10(-8.55%)
Oct 08, 2014 1.170 1.170 1.170 0 +0.02(+1.74%)
Oct 07, 2014 1.300 1.300 1.150 1.150 5,253 -0.11(-8.73%)
Oct 06, 2014 1.230 1.340 1.230 1.260 12,267 -0.12(-8.70%)
Oct 02, 2014 1.380 1.380 1.380 6 +0.23(+20.00%)
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.