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 29, 2017 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 28, 2017 1.200 1.200 1.040 1.200 4,098 +0.00(+0.00%)
Dec 27, 2017 1.285 1.450 1.240 1.200 73,445 +0.14(+13.21%)
Dec 26, 2017 1.090 1.220 1.060 1.060 6,098 -0.07(-6.19%)
Dec 21, 2017 1.130 1.130 1.130 16 -0.09(-7.38%)
Dec 20, 2017 1.120 1.230 1.120 1.220 38,932 +0.10(+8.93%)
Dec 19, 2017 1.010 1.120 1.010 1.120 616 +0.00(+0.00%)
Dec 18, 2017 1.030 1.120 1.010 1.120 1,283 +0.00(+0.00%)
Dec 15, 2017 1.070 1.120 1.070 1.120 2,462 +0.03(+2.75%)
Dec 14, 2017 1.060 1.140 0.9000 1.090 251,154 -0.02(-1.80%)
Dec 12, 2017 1.110 1.110 1.110 0 -0.09(-7.50%)
Dec 11, 2017 1.120 1.200 0.9800 1.200 1,983 +0.05(+4.35%)
Dec 08, 2017 1.080 1.150 1.080 1.150 10,600 +0.05(+4.55%)
Dec 07, 2017 1.100 1.100 1.100 1.100 100 -0.06(-5.17%)
Dec 06, 2017 1.160 1.160 1.160 1.160 1,600 +0.01(+0.87%)
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%)
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.