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, 2019 0.9000 0.9800 0.8850 0.9000 93,200 -0.08(-8.16%)
Mar 28, 2019 0.8900 0.9800 0.8900 0.9800 26,489 +0.05(+5.95%)
Mar 27, 2019 0.9300 0.9300 0.8800 0.9250 46,467 -0.02(-2.63%)
Mar 26, 2019 0.9500 0.9500 0.9500 0.9500 586 -0.03(-3.06%)
Mar 25, 2019 0.9700 0.9800 0.9700 0.9800 1,468 -0.02(-2.00%)
Mar 22, 2019 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Mar 21, 2019 0.9750 1.000 0.9500 1.000 400 +0.00(+0.00%)
Mar 20, 2019 0.9700 1.000 0.9500 1.000 10,200 +0.00(+0.00%)
Mar 19, 2019 0.9250 1.000 0.9100 1.000 3,453 +0.00(+0.00%)
Mar 18, 2019 1.060 1.060 0.8800 1.000 5,700 +0.10(+11.11%)
Mar 15, 2019 0.9000 0.9000 0.9000 0.9000 39,000 -0.10(-10.00%)
Mar 13, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 11, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 08, 2019 0.9500 1.000 0.9500 1.000 1,700 +0.00(+0.00%)
Mar 07, 2019 0.9800 1.000 0.9310 1.000 19,822 +0.10(+11.11%)
Mar 06, 2019 0.9800 0.9800 0.8850 0.9000 49,660 -0.03(-3.23%)
Mar 05, 2019 0.9600 0.9600 0.9250 0.9300 7,000 -0.07(-7.00%)
Mar 01, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 28, 2019 1.000 1.000 0.9700 1.000 7,700 -0.01(-0.99%)
Feb 26, 2019 1.010 1.010 1.010 0 +0.01(+1.00%)
Feb 25, 2019 0.9600 1.000 0.9600 1.000 17,608 -0.03(-2.91%)
Feb 22, 2019 1.000 1.060 1.000 1.030 14,100 -0.03(-2.83%)
Feb 20, 2019 1.060 1.060 1.060 0 +0.01(+0.95%)
Feb 19, 2019 0.9600 1.050 0.9600 1.050 300 -0.05(-4.55%)
Feb 15, 2019 1.020 1.100 0.8600 1.100 5,700 +0.00(+0.00%)
Feb 14, 2019 1.020 1.100 1.020 1.100 24,207 +0.10(+10.00%)
Feb 12, 2019 1.000 1.000 1.000 0 -0.02(-1.96%)
Feb 11, 2019 1.000 1.020 1.000 1.020 6,702 -0.02(-1.92%)
Feb 08, 2019 1.040 1.040 1.040 1.040 1,200 -0.05(-4.59%)
Feb 06, 2019 1.090 1.090 1.090 0 +0.00(+0.00%)
Feb 04, 2019 1.090 1.090 1.090 0 +0.02(+1.87%)
Feb 01, 2019 1.070 1.070 1.070 1.070 500 -0.03(-2.73%)
Jan 31, 2019 1.100 1.110 1.000 1.100 64,532 -0.10(-8.33%)
Jan 30, 2019 1.100 1.200 1.100 1.200 4,224 +0.10(+9.09%)
Jan 29, 2019 1.100 1.100 1.100 1.100 4,180 +0.00(+0.00%)
Jan 28, 2019 1.050 1.100 1.040 1.100 15,600 +0.00(+0.00%)
Jan 25, 2019 1.100 1.180 1.050 1.100 29,500 -0.09(-7.56%)
Jan 24, 2019 1.190 1.190 1.190 1.190 5,000 +0.04(+3.48%)
Jan 23, 2019 1.170 1.200 1.140 1.150 11,898 -0.02(-1.71%)
Jan 22, 2019 1.170 1.170 1.170 1.170 1,146 +0.00(+0.00%)
Jan 18, 2019 1.170 1.170 1.170 1.170 5,000 +0.00(+0.00%)
Jan 16, 2019 1.170 1.170 1.170 0 +0.07(+6.36%)
Jan 15, 2019 1.100 1.100 1.100 1.100 910 +0.00(+0.00%)
Jan 14, 2019 1.170 1.170 1.100 1.100 6,400 -0.07(-5.98%)
Jan 11, 2019 1.170 1.170 1.120 1.170 15,800 +0.00(+0.00%)
Jan 10, 2019 1.150 1.170 1.150 1.170 7,405 +0.07(+6.36%)
Jan 09, 2019 1.100 1.100 1.100 1.100 100 -0.07(-5.98%)
Jan 07, 2019 1.170 1.170 1.170 0 +0.00(+0.00%)
Jan 04, 2019 1.100 1.170 1.010 1.170 21,900 +0.02(+1.74%)
Jan 03, 2019 1.150 1.150 1.125 1.150 4,800 -0.02(-1.71%)
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.