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 (%)
Mar 29, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 28, 2016 0.6310 0.7000 0.6310 0.7000 550 +0.00(+0.00%)
Mar 24, 2016 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Mar 23, 2016 0.6100 0.6900 0.6100 0.6900 3,000 +0.05(+8.66%)
Mar 22, 2016 0.6350 0.6350 0.6350 0.6350 750 -0.05(-7.97%)
Mar 16, 2016 0.6900 0.6900 0.6900 0 +0.07(+11.29%)
Mar 15, 2016 0.6200 0.6200 0.6200 0.6200 1,000 -0.08(-11.43%)
Mar 10, 2016 0.7000 0.7000 0.7000 0 +0.10(+16.67%)
Mar 02, 2016 0.6000 0.6000 0.6000 0 +0.04(+6.57%)
Mar 01, 2016 0.5815 0.5815 0.5630 0.5630 46,000 -0.05(-7.70%)
Feb 29, 2016 0.6300 0.6300 0.6100 0.6100 2,000 -0.04(-6.14%)
Feb 23, 2016 0.6499 0.6499 0.6499 0 +0.00(+0.00%)
Feb 22, 2016 0.7000 0.7000 0.6499 0.6499 9,520 -0.10(-13.35%)
Feb 19, 2016 0.6499 0.7500 0.6100 0.7500 38,070 +0.09(+13.64%)
Feb 17, 2016 0.6600 0.6600 0.6600 0 -0.04(-5.71%)
Feb 16, 2016 0.6875 0.7000 0.6000 0.7000 250,500 -0.05(-6.67%)
Feb 12, 2016 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Feb 11, 2016 0.7575 0.7575 0.7000 0.7000 3,330 -0.03(-3.45%)
Feb 10, 2016 0.7900 0.7900 0.7250 0.7250 2,500 -0.03(-3.33%)
Feb 09, 2016 0.7500 0.7500 0.6600 0.7500 84,036 +0.00(+0.00%)
Feb 08, 2016 0.7500 0.7500 0.7500 0.7500 21,900 -0.01(-1.32%)
Feb 05, 2016 0.7600 0.7600 0.7600 0.7600 2,000 -0.01(-1.30%)
Feb 04, 2016 0.7000 0.7999 0.7000 0.7700 97,400 +0.07(+10.00%)
Feb 03, 2016 0.6600 0.7000 0.6600 0.7000 21,526 +0.04(+6.06%)
Feb 02, 2016 0.6600 0.6600 0.6599 0.6600 3,164 -0.03(-4.35%)
Jan 29, 2016 0.6900 0.6900 0.6900 0 +0.09(+15.00%)
Jan 28, 2016 0.5500 0.6000 0.5001 0.6000 14,973 -0.10(-14.29%)
Jan 26, 2016 0.7000 0.7000 0.7000 0 -0.03(-4.11%)
Jan 25, 2016 0.7800 0.7800 0.7000 0.7300 54,700 +0.13(+21.67%)
Jan 22, 2016 0.6000 0.6000 0.6000 0.6000 500 -0.10(-14.29%)
Jan 21, 2016 0.6000 0.7100 0.6000 0.7000 33,546 +0.10(+16.67%)
Jan 20, 2016 0.6530 0.6530 0.5100 0.6000 190,060 -0.10(-14.29%)
Jan 15, 2016 0.7000 0.7000 0.7000 0 -0.10(-12.50%)
Jan 14, 2016 0.8000 0.8000 0.8000 0.8000 3,500 +0.00(+0.00%)
Jan 13, 2016 0.7401 0.8000 0.7401 0.8000 800 +0.06(+8.09%)
Jan 12, 2016 0.7701 0.7701 0.7401 0.7401 2,000 +0.00(+0.00%)
Jan 11, 2016 0.7401 0.7401 0.7401 0.7401 700 -0.06(-7.49%)
Jan 08, 2016 0.7900 0.8000 0.7900 0.8000 8,675 +0.01(+1.27%)
Jan 07, 2016 0.7651 0.7900 0.7650 0.7900 3,021 +0.00(+0.00%)
Jan 06, 2016 0.7900 0.7900 0.7900 0.7900 500 +0.00(+0.00%)
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.