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
Streaming Delayed 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 31, 2020 0.6200 0.7000 0.6200 0.7000 6,707 -0.04(-5.41%)
Mar 30, 2020 0.7000 0.7400 0.7000 0.7400 6,100 +0.04(+5.71%)
Mar 27, 2020 0.7000 0.7140 0.6500 0.7000 15,200 +0.00(+0.00%)
Mar 26, 2020 0.6500 0.7400 0.6500 0.7000 2,754 +0.00(+0.00%)
Mar 25, 2020 0.7000 0.7000 0.7000 0.7000 100 +0.05(+7.69%)
Mar 24, 2020 0.7100 0.7100 0.5701 0.6500 11,781 -0.06(-8.45%)
Mar 23, 2020 0.7000 0.7100 0.5500 0.7100 4,000 -0.02(-2.74%)
Mar 20, 2020 0.7863 0.7863 0.7000 0.7300 60,500 -0.12(-14.12%)
Mar 19, 2020 0.7750 0.8500 0.7750 0.8500 15,366 +0.00(+0.00%)
Mar 18, 2020 0.8739 0.8829 0.8125 0.8500 67,475 -0.05(-5.56%)
Mar 17, 2020 0.9000 0.9000 0.9000 0.9000 24,411 +0.00(+0.00%)
Mar 16, 2020 0.9400 0.9400 0.9000 0.9000 2,655 -0.01(-1.10%)
Mar 13, 2020 0.8700 0.9500 0.8700 0.9100 9,100 +0.00(+0.00%)
Mar 12, 2020 0.9400 0.9430 0.9100 0.9100 57,970 -0.07(-7.14%)
Mar 11, 2020 0.9450 0.9800 0.9300 0.9800 10,100 -0.01(-1.01%)
Mar 10, 2020 0.9500 0.9900 0.9475 0.9900 44,791 +0.02(+2.06%)
Mar 09, 2020 0.9500 0.9805 0.9300 0.9700 30,200 -0.01(-1.02%)
Mar 06, 2020 0.9800 0.9800 0.9650 0.9800 36,000 -0.01(-1.01%)
Mar 05, 2020 0.9550 0.9900 0.9550 0.9900 200 +0.01(+0.51%)
Mar 04, 2020 0.9575 0.9850 0.9300 0.9850 2,600 +0.05(+4.79%)
Mar 03, 2020 1.000 1.000 0.9400 0.9400 23,100 -0.05(-5.05%)
Mar 02, 2020 0.9575 0.9900 0.9575 0.9900 6,400 -0.01(-1.00%)
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%)
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.