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 31, 2022 0.8000 0.8000 0.6405 0.7390 202,884 -0.16(-18.07%)
Mar 30, 2022 0.8900 0.9333 0.8900 0.9020 31,200 +0.07(+8.82%)
Mar 29, 2022 0.9550 0.9550 0.8030 0.8289 27,686 -0.10(-10.87%)
Mar 28, 2022 0.9245 0.9490 0.9000 0.9300 32,700 +0.01(+0.54%)
Mar 24, 2022 0.9250 0 +0.03(+2.78%)
Mar 23, 2022 0.9000 0.9000 0.9000 0.9000 5,000 -0.05(-5.16%)
Mar 22, 2022 0.8500 0.9490 0.8500 0.9490 11,350 +0.05(+5.50%)
Mar 21, 2022 0.8220 0.8995 0.8220 0.8995 468 -0.00(-0.06%)
Mar 17, 2022 0.9000 0 +0.07(+7.85%)
Mar 16, 2022 0.8345 0.8345 0.8345 0.8345 250 +0.00(+0.02%)
Mar 15, 2022 0.8343 0.8343 0.8343 0.8343 250 +0.00(+0.00%)
Mar 14, 2022 0.8545 0.8973 0.8343 0.8343 13,310 +0.03(+3.64%)
Mar 11, 2022 0.8850 0.9100 0.8050 0.8050 44,134 -0.12(-13.44%)
Mar 10, 2022 0.9300 0.9300 0.9299 0.9300 18,800 -0.01(-1.59%)
Mar 09, 2022 0.9500 0.9890 0.9400 0.9450 5,638 +0.01(+0.53%)
Mar 08, 2022 0.9400 0.9400 0.9400 0.9400 600 -0.01(-0.53%)
Mar 07, 2022 0.9450 0.9450 0.9450 0.9450 700 -0.04(-3.57%)
Mar 04, 2022 0.9800 0.9800 0.9800 0.9800 100 +0.00(+0.00%)
Mar 03, 2022 0.9800 0.9800 0.9800 0.9800 1,200 +0.00(+0.00%)
Mar 02, 2022 0.9500 0.9800 0.9500 0.9800 30,613 +0.09(+10.73%)
Mar 01, 2022 0.9325 0.9325 0.8850 0.8850 1,800 -0.03(-2.96%)
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%)
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.