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 (%)
Apr 29, 2014 1.440 1.440 1.440 0 +0.06(+4.35%)
Apr 23, 2014 1.380 1.380 1.380 1.380 0 -0.02(-1.43%)
Apr 22, 2014 1.180 1.400 1.180 1.400 6,116 +0.23(+19.66%)
Apr 21, 2014 1.460 1.460 1.170 1.170 1,398 -0.33(-22.00%)
Apr 17, 2014 1.500 1.500 1.500 0 +0.29(+23.97%)
Apr 16, 2014 1.310 1.310 1.210 1.210 1,700 -0.23(-15.97%)
Apr 15, 2014 1.290 1.440 1.290 1.440 1,900 +0.00(+0.00%)
Apr 14, 2014 1.220 1.440 1.220 1.440 3,400 -0.06(-4.00%)
Apr 09, 2014 1.500 1.500 1.500 1.500 0 +0.18(+13.64%)
Apr 08, 2014 1.320 1.320 1.320 1.320 1,200 +0.04(+3.13%)
Apr 07, 2014 1.280 1.280 1.280 1.280 800 -0.07(-5.19%)
Apr 04, 2014 1.220 1.350 1.220 1.350 2,252 +0.02(+1.50%)
Apr 03, 2014 1.350 1.350 1.150 1.330 5,213 +0.01(+0.76%)
Apr 02, 2014 1.160 1.320 1.050 1.320 19,316 -0.03(-2.22%)
Apr 01, 2014 1.370 1.370 1.350 1.350 12,568 -0.15(-10.00%)
Mar 28, 2014 1.500 1.500 1.500 1.500 0 -0.05(-3.23%)
Mar 27, 2014 1.350 1.550 1.350 1.550 2,032 +0.00(+0.00%)
Mar 26, 2014 1.360 1.550 1.100 1.550 1,250 +0.15(+10.71%)
Mar 24, 2014 1.400 1.400 1.400 15 -0.10(-6.67%)
Mar 21, 2014 1.410 1.500 1.410 1.500 5,500 +0.00(+0.00%)
Mar 20, 2014 1.510 1.550 1.480 1.500 10,968 -0.01(-0.66%)
Mar 19, 2014 1.650 1.820 1.500 1.510 26,650 -0.09(-5.63%)
Mar 18, 2014 1.490 1.600 1.390 1.600 18,451 +0.16(+11.11%)
Mar 10, 2014 1.440 1.440 1.440 0 -0.11(-7.10%)
Mar 06, 2014 1.550 1.550 1.550 0 +0.00(+0.00%)
Mar 04, 2014 1.550 1.550 1.550 0 +0.03(+1.97%)
Feb 28, 2014 1.520 1.520 1.520 0 +0.12(+8.57%)
Feb 27, 2014 1.440 1.440 1.400 1.400 800 -0.08(-5.41%)
Feb 26, 2014 1.480 1.480 1.480 1.480 150 +0.00(+0.00%)
Feb 25, 2014 1.480 1.480 1.480 1.480 1,500 +0.09(+6.47%)
Feb 21, 2014 1.390 1.390 1.390 0 +0.00(+0.00%)
Feb 19, 2014 1.390 1.390 1.390 1.390 0 -0.06(-4.14%)
Feb 18, 2014 1.450 1.450 1.450 1.450 2,734 +0.00(+0.00%)
Feb 14, 2014 1.450 1.450 1.450 0 +0.00(+0.00%)
Feb 12, 2014 1.450 1.450 1.450 0 -0.06(-3.97%)
Feb 11, 2014 1.510 1.510 1.510 1.510 1,100 +0.00(+0.00%)
Feb 10, 2014 1.520 1.520 1.510 1.510 6,800 -0.09(-5.63%)
Feb 06, 2014 1.600 1.600 1.600 0 -0.07(-4.19%)
Feb 03, 2014 1.670 1.670 1.670 0 -0.03(-1.76%)
Jan 31, 2014 1.620 1.700 1.570 1.700 0 +0.10(+6.25%)
Jan 30, 2014 1.510 1.620 1.500 1.600 8,600 +0.08(+5.26%)
Jan 29, 2014 1.540 1.550 1.520 1.520 7,292 -0.02(-1.30%)
Jan 28, 2014 1.620 1.620 1.540 1.540 873 +0.01(+0.65%)
Jan 27, 2014 1.560 1.560 1.530 1.530 5,000 -0.09(-5.56%)
Jan 24, 2014 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Jan 23, 2014 1.620 1.620 1.620 1.620 333 -0.13(-7.43%)
Jan 22, 2014 1.740 1.750 1.740 1.750 1,000 +0.15(+9.37%)
Jan 21, 2014 1.660 1.700 1.600 1.600 14,453 -0.05(-3.03%)
Jan 17, 2014 1.650 1.650 1.650 0 +0.14(+9.27%)
Jan 16, 2014 1.600 1.600 1.510 1.510 1,275 -0.09(-5.63%)
Jan 13, 2014 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jan 10, 2014 1.600 1.600 1.600 1.600 300 -0.05(-3.03%)
Jan 08, 2014 1.650 1.650 1.650 0 -0.05(-2.94%)
Jan 07, 2014 1.700 1.850 1.600 1.700 4,666 -0.10(-5.56%)
Jan 06, 2014 1.800 1.800 1.600 1.800 2,902 -0.09(-4.76%)
Dec 31, 2013 1.890 1.890 1.890 1.890 0 +0.19(+11.18%)
Dec 27, 2013 1.700 1.700 1.700 8 -0.05(-2.86%)
Dec 26, 2013 1.850 1.850 1.750 1.750 4,668 +0.00(+0.00%)
Dec 24, 2013 1.620 1.750 1.620 1.750 0 +0.00(+0.00%)
Dec 23, 2013 1.620 1.750 1.600 1.750 7,200 +0.00(+0.00%)
Dec 20, 2013 1.550 1.750 1.550 1.750 0 -0.05(-2.78%)
Dec 19, 2013 1.600 1.800 1.600 1.800 7,210 -0.04(-2.17%)
Dec 17, 2013 1.840 1.840 1.840 12 +0.04(+2.22%)
Dec 16, 2013 1.650 1.800 1.650 1.800 4,900 -0.10(-5.26%)
Dec 13, 2013 1.660 1.900 1.500 1.900 0 +0.18(+10.47%)
Dec 12, 2013 1.720 1.720 1.720 1.720 1,053 -0.18(-9.47%)
Dec 11, 2013 1.920 1.920 1.750 1.900 17,911 -0.08(-4.04%)
Dec 09, 2013 1.980 1.980 1.980 0 -0.02(-1.00%)
Dec 06, 2013 1.990 2.010 1.990 2.000 7,666 -0.09(-4.31%)
Dec 05, 2013 2.100 2.100 2.090 2.090 1,150 -0.06(-2.79%)
Dec 04, 2013 2.150 2.150 2.150 2.150 1,600 +0.00(+0.00%)
Dec 03, 2013 2.200 2.200 1.990 2.150 14,788 -0.05(-2.27%)
Dec 02, 2013 2.110 2.200 2.100 2.200 16,749 -0.15(-6.38%)
Nov 29, 2013 2.110 2.350 2.110 2.350 2,183 +0.00(+0.00%)
Nov 27, 2013 2.150 2.350 2.150 2.350 5,050 +0.05(+2.17%)
Nov 26, 2013 2.310 2.310 2.150 2.300 17,639 -0.13(-5.35%)
Nov 19, 2013 2.430 2.430 2.430 0 -0.02(-0.82%)
Nov 18, 2013 2.450 2.450 2.450 2.450 4,500 -0.15(-5.77%)
Nov 15, 2013 2.250 2.650 2.250 2.600 4,057 +0.35(+15.56%)
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.