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, 2023 1.060 0 +0.22(+25.89%)
Mar 30, 2023 0.8420 0.8420 0.8420 0.8420 1,000 -0.06(-6.44%)
Mar 29, 2023 0.9000 0.9000 0.9000 0.9000 930 +0.08(+9.49%)
Mar 24, 2023 0.8220 0 -0.10(-10.65%)
Mar 23, 2023 0.9265 0.9358 0.8400 0.9200 4,857 -0.01(-0.70%)
Mar 22, 2023 0.9265 0.9265 0.9265 0.9265 3,000 -0.03(-3.32%)
Mar 20, 2023 0.9583 0 -0.04(-4.17%)
Mar 17, 2023 1.000 1.018 1.000 1.000 95,200 -0.01(-0.99%)
Mar 15, 2023 1.010 0 -0.01(-0.98%)
Mar 14, 2023 1.140 1.140 1.000 1.020 16,980 -0.11(-10.13%)
Mar 07, 2023 1.135 0 +0.01(+1.34%)
Mar 06, 2023 1.126 1.140 1.120 1.120 16,185 -0.01(-0.88%)
Mar 03, 2023 1.140 1.140 1.130 1.130 6,430 +0.00(+0.00%)
Mar 02, 2023 1.130 1.130 1.130 1.130 500 +0.00(+0.44%)
Mar 01, 2023 1.110 1.130 1.110 1.125 1,450 +0.03(+3.21%)
Feb 28, 2023 1.067 1.090 1.067 1.090 2,000 +0.05(+4.81%)
Feb 23, 2023 1.040 0 +0.06(+6.12%)
Feb 22, 2023 1.050 1.060 0.5851 0.9800 2,890 -0.14(-12.50%)
Feb 14, 2023 1.120 0 -0.10(-8.20%)
Feb 03, 2023 1.220 0 -0.02(-1.41%)
Jan 31, 2023 1.238 0 -0.01(-1.20%)
Jan 27, 2023 1.252 0 +0.01(+1.01%)
Jan 25, 2023 1.240 0 -0.01(-0.80%)
Jan 18, 2023 1.250 10 +0.10(+8.70%)
Jan 17, 2023 1.125 1.150 1.125 1.150 8,050 -0.22(-16.06%)
Jan 13, 2023 1.200 1.370 1.170 1.370 3,330 -0.01(-0.72%)
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.