Indicators

Mobivity Holdings Corp (OP: MFON )

0.2880 UNCHANGED

Last Price Updated: 3:32 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	1.750	1.750	1.747	1.747	3,200	-0.00(-0.17%)
Apr 29, 2021	1.750	1.750	1.750	1.750	5,800	+0.01(+0.57%)
Apr 28, 2021	1.750	1.750	1.740	1.740	32,099	-0.01(-0.57%)
Apr 27, 2021	1.750	1.750	1.745	1.750	32,658	+0.00(+0.00%)
Apr 26, 2021	1.750	1.750	1.750	1.750	600	+0.00(+0.00%)
Apr 23, 2021	1.740	1.750	1.700	1.750	9,900	+0.00(+0.00%)
Apr 22, 2021	1.750	1.750	1.750	1.750	5,150	+0.00(+0.00%)
Apr 21, 2021	1.710	1.750	1.710	1.750	1,900	+0.00(+0.00%)
Apr 20, 2021	1.750	1.750	1.750	1.750	200	+0.00(+0.00%)
Apr 19, 2021	1.750	1.750	1.750	1.750	7,276	+0.01(+0.57%)
Apr 16, 2021	1.740	1.740	1.740	1.740	3,000	+0.00(+0.00%)
Apr 15, 2021	1.760	1.770	1.710	1.740	5,330	-0.01(-0.57%)
Apr 14, 2021	1.730	1.750	1.730	1.750	4,314	+0.06(+3.55%)
Apr 13, 2021	1.710	1.750	1.680	1.690	54,900	-0.01(-0.59%)
Apr 12, 2021	1.775	1.800	1.700	1.700	40,965	-0.07(-4.23%)
Apr 09, 2021	1.820	1.820	1.750	1.775	6,600	-0.05(-2.47%)
Apr 08, 2021	1.830	1.850	1.810	1.820	10,100	-0.01(-0.82%)
Apr 07, 2021	1.840	1.870	1.835	1.835	7,000	-0.06(-3.42%)
Apr 05, 2021		1.900	1.900	1.900	0	-0.10(-5.00%)

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.