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, 2022 0.9120 0.9120 0.9120 0.9120 564 -0.07(-6.94%)
Feb 25, 2022 0.9800 0.9800 0.9800 0.9800 100 +0.06(+6.41%)
Feb 24, 2022 0.9610 0.9610 0.9210 0.9210 2,500 -0.06(-6.54%)
Feb 23, 2022 1.030 1.032 0.9855 0.9855 3,004 -0.08(-7.90%)
Feb 22, 2022 0.9342 1.100 1.070 20,396 +0.19(+22.01%)
Feb 17, 2022 0.8770 0 +0.04(+4.28%)
Feb 16, 2022 0.8410 0.8410 0.8410 0.8410 1,000 -0.01(-1.06%)
Feb 15, 2022 0.8298 0.8500 0.8298 0.8500 3,500 +0.05(+5.92%)
Feb 14, 2022 0.8000 0.8320 0.7999 0.8025 228,319 -0.01(-0.93%)
Feb 11, 2022 0.8300 0.8350 0.8000 0.8100 60,600 -0.00(-0.28%)
Feb 10, 2022 0.8700 0.8700 0.8000 0.8123 49,550 -0.05(-5.55%)
Feb 09, 2022 0.8815 0.8900 0.8600 0.8600 23,020 -0.04(-4.44%)
Feb 08, 2022 0.9000 0.9000 0.9000 0.9000 2,000 +0.00(+0.00%)
Feb 07, 2022 0.9055 0.9198 0.8810 0.9000 14,000 +0.03(+3.45%)
Feb 04, 2022 0.9005 0.9005 0.8700 0.8700 10,000 -0.02(-1.69%)
Feb 02, 2022 0.9600 0.9600 0.8700 0.8850 24,950 -0.10(-9.77%)
Feb 01, 2022 0.9808 0.9808 0.9808 0.9808 900 +0.02(+1.95%)
Jan 31, 2022 1.000 1.000 0.9000 0.9620 11,100 -0.05(-4.75%)
Jan 28, 2022 1.010 1.055 1.010 1.010 8,185 -0.06(-5.61%)
Jan 26, 2022 1.070 0 +0.02(+1.90%)
Jan 25, 2022 0.9900 1.050 0.8900 1.050 9,600 +0.06(+6.06%)
Jan 24, 2022 0.9500 0.9900 0.8550 0.9900 11,400 -0.01(-1.00%)
Jan 21, 2022 1.020 1.033 0.9100 1.000 16,105 -0.05(-4.76%)
Jan 20, 2022 1.000 1.170 1.000 1.050 83,060 +0.01(+0.96%)
Jan 19, 2022 1.000 1.050 0.6910 1.040 34,099 -0.16(-12.97%)
Jan 18, 2022 1.248 1.308 1.195 1.195 31,800 -0.03(-2.85%)
Jan 14, 2022 1.230 0 -0.02(-1.60%)
Jan 13, 2022 1.343 1.343 1.250 1.250 13,103 -0.11(-8.42%)
Jan 12, 2022 1.330 1.365 1.330 1.365 2,353 -0.01(-0.36%)
Jan 11, 2022 1.370 1.370 1.370 1.370 200 +0.03(+2.24%)
Jan 10, 2022 1.340 1.340 1.340 1.340 6,000 -0.03(-2.19%)
Jan 07, 2022 1.370 1.370 1.370 1.370 200 +0.01(+0.37%)
Jan 06, 2022 1.470 1.470 1.260 1.365 21,504 -0.12(-8.39%)
Jan 05, 2022 1.500 1.500 1.470 1.490 5,061 +0.01(+0.68%)
Jan 04, 2022 1.474 1.480 1.470 1.480 14,600 +0.01(+0.68%)
Jan 03, 2022 1.490 1.490 1.470 1.470 3,000 -0.07(-4.55%)
Dec 31, 2021 1.500 1.540 1.480 1.540 16,920 +0.00(+0.00%)
Dec 30, 2021 1.439 1.540 1.370 1.540 12,950 +0.15(+10.79%)
Dec 29, 2021 1.371 1.430 1.290 1.390 13,577 -0.02(-1.45%)
Dec 28, 2021 1.450 1.450 1.300 1.411 5,873 -0.04(-2.72%)
Dec 27, 2021 1.454 1.460 1.450 1.450 6,600 -0.01(-0.68%)
Dec 23, 2021 1.460 1.460 1.460 1.460 3,001 +0.00(+0.00%)
Dec 22, 2021 1.450 1.482 1.450 1.460 19,436 +0.01(+0.69%)
Dec 21, 2021 1.390 1.450 1.390 1.450 13,201 -0.02(-1.36%)
Dec 20, 2021 1.400 1.470 1.300 1.470 8,001 -0.08(-5.16%)
Dec 17, 2021 1.450 1.550 1.450 1.550 10,000 +0.10(+6.90%)
Dec 16, 2021 1.480 1.480 1.450 1.450 3,600 -0.08(-5.23%)
Dec 15, 2021 1.400 1.530 1.400 1.530 28,645 +0.11(+7.75%)
Dec 14, 2021 1.325 1.420 1.310 1.420 16,455 +0.03(+2.16%)
Dec 13, 2021 1.390 1.390 1.390 1.390 100 -0.02(-1.42%)
Dec 10, 2021 1.415 1.440 1.410 1.410 10,100 -0.01(-0.70%)
Dec 09, 2021 1.340 1.420 1.340 1.420 5,100 +0.08(+5.97%)
Dec 08, 2021 1.290 1.340 1.290 1.340 3,431 +0.00(+0.00%)
Dec 07, 2021 1.440 1.440 1.300 1.340 20,724 -0.06(-4.29%)
Dec 06, 2021 1.430 1.430 1.400 1.400 5,512 -0.04(-2.78%)
Dec 03, 2021 1.440 1.440 1.440 1.440 100 -0.01(-0.69%)
Dec 02, 2021 1.450 1.500 1.450 1.450 15,049 -0.10(-6.45%)
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.