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 27, 2016 0.6200 0.6200 0.6200 0 +0.06(+10.71%)
Apr 26, 2016 0.5700 0.5700 0.5600 0.5600 4,000 -0.03(-5.08%)
Apr 22, 2016 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Apr 21, 2016 0.5800 0.6000 0.5550 0.6000 68,935 +0.00(+0.00%)
Apr 19, 2016 0.6000 0.6000 0.6000 0 -0.03(-4.61%)
Apr 15, 2016 0.6290 0.6290 0.6290 0 +0.01(+1.45%)
Apr 14, 2016 0.6200 0.6200 0.6200 0.6200 1,900 -0.02(-2.97%)
Apr 12, 2016 0.6390 0.6390 0.6390 0 +0.01(+2.24%)
Apr 08, 2016 0.6250 0.6250 0.6250 0 -0.03(-3.85%)
Apr 06, 2016 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 05, 2016 0.6310 0.6500 0.6310 0.6500 15,814 -0.05(-7.14%)
Apr 04, 2016 0.6500 0.7000 0.6499 0.7000 4,967 +0.00(+0.00%)
Apr 01, 2016 0.7000 0.7000 0.7000 0.7000 200 +0.00(+0.00%)
Mar 29, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 28, 2016 0.6310 0.7000 0.6310 0.7000 550 +0.00(+0.00%)
Mar 24, 2016 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Mar 23, 2016 0.6100 0.6900 0.6100 0.6900 3,000 +0.05(+8.66%)
Mar 22, 2016 0.6350 0.6350 0.6350 0.6350 750 -0.05(-7.97%)
Mar 16, 2016 0.6900 0.6900 0.6900 0 +0.07(+11.29%)
Mar 15, 2016 0.6200 0.6200 0.6200 0.6200 1,000 -0.08(-11.43%)
Mar 10, 2016 0.7000 0.7000 0.7000 0 +0.10(+16.67%)
Mar 02, 2016 0.6000 0.6000 0.6000 0 +0.04(+6.57%)
Mar 01, 2016 0.5815 0.5815 0.5630 0.5630 46,000 -0.05(-7.70%)
Feb 29, 2016 0.6300 0.6300 0.6100 0.6100 2,000 -0.04(-6.14%)
Feb 23, 2016 0.6499 0.6499 0.6499 0 +0.00(+0.00%)
Feb 22, 2016 0.7000 0.7000 0.6499 0.6499 9,520 -0.10(-13.35%)
Feb 19, 2016 0.6499 0.7500 0.6100 0.7500 38,070 +0.09(+13.64%)
Feb 17, 2016 0.6600 0.6600 0.6600 0 -0.04(-5.71%)
Feb 16, 2016 0.6875 0.7000 0.6000 0.7000 250,500 -0.05(-6.67%)
Feb 12, 2016 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Feb 11, 2016 0.7575 0.7575 0.7000 0.7000 3,330 -0.03(-3.45%)
Feb 10, 2016 0.7900 0.7900 0.7250 0.7250 2,500 -0.03(-3.33%)
Feb 09, 2016 0.7500 0.7500 0.6600 0.7500 84,036 +0.00(+0.00%)
Feb 08, 2016 0.7500 0.7500 0.7500 0.7500 21,900 -0.01(-1.32%)
Feb 05, 2016 0.7600 0.7600 0.7600 0.7600 2,000 -0.01(-1.30%)
Feb 04, 2016 0.7000 0.7999 0.7000 0.7700 97,400 +0.07(+10.00%)
Feb 03, 2016 0.6600 0.7000 0.6600 0.7000 21,526 +0.04(+6.06%)
Feb 02, 2016 0.6600 0.6600 0.6599 0.6600 3,164 -0.03(-4.35%)
Jan 29, 2016 0.6900 0.6900 0.6900 0 +0.09(+15.00%)
Jan 28, 2016 0.5500 0.6000 0.5001 0.6000 14,973 -0.10(-14.29%)
Jan 26, 2016 0.7000 0.7000 0.7000 0 -0.03(-4.11%)
Jan 25, 2016 0.7800 0.7800 0.7000 0.7300 54,700 +0.13(+21.67%)
Jan 22, 2016 0.6000 0.6000 0.6000 0.6000 500 -0.10(-14.29%)
Jan 21, 2016 0.6000 0.7100 0.6000 0.7000 33,546 +0.10(+16.67%)
Jan 20, 2016 0.6530 0.6530 0.5100 0.6000 190,060 -0.10(-14.29%)
Jan 15, 2016 0.7000 0.7000 0.7000 0 -0.10(-12.50%)
Jan 14, 2016 0.8000 0.8000 0.8000 0.8000 3,500 +0.00(+0.00%)
Jan 13, 2016 0.7401 0.8000 0.7401 0.8000 800 +0.06(+8.09%)
Jan 12, 2016 0.7701 0.7701 0.7401 0.7401 2,000 +0.00(+0.00%)
Jan 11, 2016 0.7401 0.7401 0.7401 0.7401 700 -0.06(-7.49%)
Jan 08, 2016 0.7900 0.8000 0.7900 0.8000 8,675 +0.01(+1.27%)
Jan 07, 2016 0.7651 0.7900 0.7650 0.7900 3,021 +0.00(+0.00%)
Jan 06, 2016 0.7900 0.7900 0.7900 0.7900 500 +0.00(+0.00%)
Jan 04, 2016 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Dec 31, 2015 0.7900 0.7900 0.7900 0 +0.04(+5.33%)
Dec 30, 2015 0.7500 0.7500 0.7500 0.7500 1,000 -0.04(-5.06%)
Dec 29, 2015 0.7250 0.7900 0.7250 0.7900 7,200 +0.07(+8.97%)
Dec 28, 2015 0.7250 0.7250 0.7250 0.7250 600 -0.03(-3.33%)
Dec 24, 2015 0.7500 0.7500 0.7500 0 +0.10(+15.38%)
Dec 22, 2015 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 21, 2015 0.6750 0.7000 0.6500 0.6500 2,760 +0.00(+0.00%)
Dec 18, 2015 0.6000 0.7000 0.5900 0.6500 31,255 +0.05(+8.33%)
Dec 17, 2015 0.5100 0.6000 0.5100 0.6000 38,146 +0.09(+17.65%)
Dec 16, 2015 0.5150 0.5150 0.5100 0.5100 3,000 +0.00(+0.00%)
Dec 15, 2015 0.5100 0.5100 0.5100 0.5100 500 -0.05(-8.93%)
Dec 11, 2015 0.5600 0.5600 0.5600 0 +0.04(+6.67%)
Dec 10, 2015 0.5050 0.5250 0.5050 0.5250 4,000 +0.03(+5.00%)
Dec 09, 2015 0.5000 0.5000 0.5000 0.5000 195 -0.01(-0.99%)
Dec 08, 2015 0.5000 0.5050 0.5000 0.5050 25,172 +0.01(+1.00%)
Dec 07, 2015 0.5000 0.5000 0.5000 0.5000 64,021 +0.01(+1.83%)
Dec 04, 2015 0.4910 0.4910 0.4910 0.4910 2,000 +0.00(+0.00%)
Dec 02, 2015 0.4910 0.4910 0.4910 0 +0.00(+0.00%)
Dec 01, 2015 0.4950 0.4950 0.4910 0.4910 9,228 -0.01(-1.80%)
Nov 30, 2015 0.5000 0.5000 0.5000 0.5000 9,996 +0.02(+4.17%)
Nov 25, 2015 0.4800 0.4800 0.4800 0 +0.07(+16.79%)
Nov 20, 2015 0.4300 0.4300 0.4100 0.4110 215,599 +0.00(+0.24%)
Nov 19, 2015 0.4600 0.4600 0.4000 0.4100 284,721 -0.01(-1.20%)
Nov 18, 2015 0.4150 0.4150 0.4150 0.4150 444 -0.02(-3.49%)
Nov 17, 2015 0.4400 0.4600 0.4300 0.4300 60,789 -0.02(-4.44%)
Nov 13, 2015 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Nov 11, 2015 0.4600 0.4600 0.4600 0 -0.02(-4.17%)
Nov 10, 2015 0.4500 0.4800 0.4400 0.4800 96,000 -0.03(-5.88%)
Nov 02, 2015 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Oct 29, 2015 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Oct 22, 2015 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Oct 21, 2015 0.4900 0.5100 0.4900 0.5000 50,500 +0.00(+0.00%)
Oct 20, 2015 0.5000 0.5000 0.5000 0.5000 5,000 +0.02(+4.17%)
Oct 19, 2015 0.4800 0.4800 0.4800 0.4800 4,600 +0.00(+0.00%)
Oct 16, 2015 0.5010 0.5010 0.4800 0.4800 5,466 -0.04(-7.69%)
Oct 15, 2015 0.5000 0.5500 0.5000 0.5200 50,143 +0.02(+4.00%)
Oct 14, 2015 0.4650 0.5200 0.4650 0.5000 45,000 +0.02(+4.17%)
Oct 13, 2015 0.4650 0.4800 0.4650 0.4800 6,388 +0.00(+0.00%)
Oct 12, 2015 0.4800 0.5000 0.4800 0.4800 117,000 -0.02(-4.00%)
Oct 09, 2015 0.5000 0.5000 0.5000 0.5000 1,290 +0.02(+4.17%)
Oct 08, 2015 0.4500 0.4800 0.4253 0.4800 5,900 +0.05(+11.63%)
Oct 07, 2015 0.4300 0.4300 0.4300 0.4300 194,720 +0.00(+0.00%)
Oct 06, 2015 0.4100 0.4500 0.3500 0.4300 59,537 -0.07(-14.00%)
Oct 05, 2015 0.5000 0.5000 0.5000 0.5000 444 +0.00(+0.00%)
Oct 02, 2015 0.4200 0.6000 0.4200 0.5000 133,950 +0.00(+0.00%)
Oct 01, 2015 0.5010 0.5010 0.5000 0.5000 12,500 -0.06(-10.71%)
Sep 28, 2015 0.5600 0.5600 0.5600 0 -0.09(-13.85%)
Sep 22, 2015 0.6500 0.6500 0.6500 0 +0.10(+18.18%)
Sep 21, 2015 0.5100 0.5500 0.5100 0.5500 1,200 -0.15(-21.43%)
Sep 14, 2015 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
Sep 11, 2015 0.5900 0.6500 0.5900 0.6500 4,250 -0.06(-8.45%)
Sep 02, 2015 0.7100 0.7100 0.7100 0 -0.02(-2.74%)
Aug 31, 2015 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
Aug 28, 2015 0.6000 0.7400 0.6000 0.7400 1,700 -0.01(-1.33%)
Aug 26, 2015 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Aug 21, 2015 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Aug 18, 2015 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 13, 2015 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 10, 2015 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 03, 2015 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
Jul 30, 2015 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
Jul 27, 2015 0.8000 0.8000 0.8000 0 +0.02(+2.56%)
Jul 20, 2015 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jul 17, 2015 0.7800 0.7800 0.7800 0.7800 833 -0.05(-6.01%)
Jul 16, 2015 0.8050 0.8299 0.8050 0.8299 225 +0.02(+2.49%)
Jul 15, 2015 0.8350 0.8350 0.7749 0.8097 38,787 -0.03(-3.03%)
Jul 14, 2015 0.8301 0.8350 0.8300 0.8350 12,400 -0.07(-7.22%)
Jul 13, 2015 1.010 1.010 0.8400 0.9000 18,722 -0.10(-10.00%)
Jul 10, 2015 0.8300 1.010 0.8100 1.000 62,907 +0.17(+20.48%)
Jul 09, 2015 0.8300 0.8300 0.8300 0.8300 300 +0.00(+0.00%)
Jul 08, 2015 0.7601 0.8400 0.7601 0.8300 74,205 +0.00(+0.00%)
Jul 07, 2015 0.8410 0.8410 0.8300 0.8300 8,500 -0.01(-0.60%)
Jul 06, 2015 0.8350 0.8350 0.8350 0.8350 2,000 -0.04(-4.02%)
Jul 02, 2015 0.8700 0.8700 0.8700 0 +0.03(+4.18%)
Jul 01, 2015 0.9000 0.9000 0.8351 0.8351 4,682 -0.14(-14.79%)
Jun 30, 2015 0.9250 0.9800 0.8540 0.9800 1,700 +0.13(+15.02%)
Jun 25, 2015 0.8520 0.8520 0.8520 0 -0.02(-2.07%)
Jun 24, 2015 0.9250 0.9800 0.8610 0.8700 26,974 +0.02(+2.35%)
Jun 23, 2015 0.7500 0.8500 0.7500 0.8500 63,154 +0.10(+13.33%)
Jun 22, 2015 0.7500 0.7500 0.7500 0.7500 2,000 +0.00(+0.00%)
Jun 19, 2015 0.7500 0.7500 0.7500 0.7500 10,560 +0.00(+0.00%)
Jun 18, 2015 0.7700 0.7700 0.7500 0.7500 1,500 -0.05(-6.25%)
Jun 16, 2015 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 15, 2015 0.7997 0.8000 0.7996 0.8000 5,000 +0.00(+0.04%)
Jun 12, 2015 0.7997 0.7997 0.7997 0.7997 1,000 +0.03(+3.86%)
Jun 08, 2015 0.7700 0.7700 0.7700 0 -0.03(-3.76%)
Jun 05, 2015 0.8001 0.8001 0.8001 0.8001 940 -0.05(-5.87%)
Jun 04, 2015 0.8500 0.8500 0.8500 0.8500 650 +0.00(+0.00%)
Jun 01, 2015 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
May 29, 2015 0.8000 0.8500 0.8000 0.8500 7,333 +0.00(+0.00%)
May 21, 2015 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
May 19, 2015 0.8500 0.8500 0.8500 0 +0.00(+0.02%)
May 18, 2015 0.8498 0.8498 0.8498 0.8498 1,600 -0.00(-0.01%)
May 15, 2015 0.8501 0.9499 0.8000 0.8499 28,632 -0.14(-14.15%)
May 14, 2015 0.9900 0.9900 0.9500 0.9900 6,910 +0.00(+0.00%)
May 11, 2015 0.9900 0.9900 0.9900 0 +0.04(+4.21%)
May 08, 2015 0.9500 0.9500 0.9500 0.9500 4,000 -0.05(-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.