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 (%)
Feb 28, 2020 0.9500 1.000 0.9400 1.000 20,300 +0.06(+6.38%)
Feb 27, 2020 0.9700 1.000 0.9400 0.9400 21,175 -0.05(-5.05%)
Feb 26, 2020 0.9600 0.9900 0.9600 0.9900 1,102 +0.00(+0.00%)
Feb 25, 2020 0.9900 0.9900 0.9900 0.9900 500 -0.03(-2.94%)
Feb 24, 2020 0.9580 1.020 0.9580 1.020 2,100 +0.00(+0.00%)
Feb 21, 2020 1.020 1.020 1.020 1.020 100 +0.00(+0.00%)
Feb 20, 2020 0.9700 1.045 0.9700 1.020 12,385 +0.00(+0.00%)
Feb 19, 2020 1.010 1.070 0.9700 1.020 5,600 -0.01(-0.97%)
Feb 18, 2020 0.9950 1.065 0.9950 1.030 17,100 +0.00(+0.00%)
Feb 14, 2020 0.9650 1.030 0.9650 1.030 10,000 +0.00(+0.00%)
Feb 13, 2020 0.9500 1.040 0.9000 1.030 12,823 -0.06(-5.50%)
Feb 12, 2020 1.050 1.090 1.040 1.090 1,100 +0.00(+0.00%)
Feb 11, 2020 1.070 1.090 1.050 1.090 4,000 +0.00(+0.00%)
Feb 07, 2020 1.090 1.090 1.090 0 +0.00(+0.00%)
Feb 06, 2020 1.090 1.090 1.070 1.090 2,300 -0.02(-1.80%)
Feb 05, 2020 1.095 1.110 1.095 1.110 5,000 +0.00(+0.00%)
Feb 03, 2020 1.110 1.110 1.110 0 +0.01(+0.91%)
Jan 31, 2020 1.040 1.100 1.040 1.100 500 +0.00(+0.00%)
Jan 30, 2020 1.030 1.100 1.030 1.100 16,900 +0.01(+0.92%)
Jan 29, 2020 1.090 1.090 1.090 1.090 174 +0.00(+0.00%)
Jan 28, 2020 1.100 1.100 1.020 1.090 1,100 -0.01(-0.91%)
Jan 27, 2020 1.100 1.100 1.020 1.100 36,750 +0.02(+1.85%)
Jan 24, 2020 1.080 1.080 1.010 1.080 3,900 +0.04(+3.85%)
Jan 23, 2020 1.030 1.110 1.020 1.040 14,411 +0.01(+0.97%)
Jan 22, 2020 1.054 1.070 1.030 1.030 5,150 -0.02(-1.90%)
Jan 21, 2020 1.050 1.080 1.030 1.050 26,750 -0.02(-2.33%)
Jan 17, 2020 1.034 1.100 1.034 1.075 11,900 +0.01(+1.42%)
Jan 16, 2020 1.058 1.060 1.000 1.060 32,404 +0.01(+0.95%)
Jan 15, 2020 0.9400 1.090 0.9300 1.050 113,858 +0.06(+6.06%)
Jan 13, 2020 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Jan 10, 2020 0.9640 1.000 0.9640 1.000 6,000 +0.04(+3.73%)
Jan 09, 2020 0.9300 0.9640 0.8800 0.9640 10,600 +0.03(+3.66%)
Jan 08, 2020 0.9300 0.9300 0.9300 0.9300 2,033 -0.05(-5.10%)
Jan 07, 2020 0.9800 0.9800 0.9300 0.9800 2,779 -0.02(-2.00%)
Jan 06, 2020 1.000 1.000 0.9193 1.000 20,300 +0.00(+0.00%)
Jan 03, 2020 0.9050 1.000 0.9050 1.000 28,300 +0.05(+4.99%)
Jan 02, 2020 1.000 1.000 0.9525 0.9525 40,100 -0.05(-4.75%)
Dec 31, 2019 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Dec 30, 2019 0.9450 1.000 0.8900 1.000 31,464 +0.00(+0.00%)
Dec 27, 2019 1.000 1.000 1.000 1.000 300 +0.00(+0.00%)
Dec 26, 2019 1.000 1.000 0.8800 1.000 19,500 +0.00(+0.00%)
Dec 24, 2019 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Dec 23, 2019 0.9900 1.000 0.9520 1.000 6,700 +0.01(+1.01%)
Dec 20, 2019 0.9218 0.9900 0.9218 0.9900 1,300 +0.01(+1.02%)
Dec 19, 2019 0.9800 0.9800 0.9800 0.9800 100 +0.00(+0.00%)
Dec 18, 2019 0.9800 0.9800 0.9800 0.9800 2,200 +0.00(+0.00%)
Dec 17, 2019 0.9800 0.9800 0.8800 0.9800 1,252 +0.00(+0.00%)
Dec 16, 2019 0.8700 0.9800 0.8700 0.9800 3,817 +0.04(+4.26%)
Dec 13, 2019 0.9400 0.9400 0.9200 0.9400 4,100 +0.00(+0.00%)
Dec 12, 2019 0.9400 0.9400 0.9400 0.9400 100 +0.00(+0.00%)
Dec 11, 2019 0.9050 0.9400 0.9050 0.9400 533 +0.00(+0.00%)
Dec 10, 2019 0.9400 0.9400 0.9400 0.9400 100 +0.00(+0.00%)
Dec 06, 2019 0.9400 0.9400 0.9400 0 +0.01(+1.62%)
Dec 04, 2019 0.9250 0.9250 0.9250 0 -0.01(-0.54%)
Dec 03, 2019 0.9400 0.9400 0.8500 0.9300 51,100 -0.01(-1.06%)
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.