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 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%)
Apr 01, 2021 2.000 2.100 2.000 2.000 138,400 +0.00(+0.00%)
Mar 31, 2021 2.100 2.175 1.950 2.000 73,240 -0.17(-7.83%)
Mar 30, 2021 1.940 2.200 1.900 2.170 109,733 +0.20(+10.15%)
Mar 29, 2021 1.850 1.970 1.850 1.970 29,385 +0.17(+9.44%)
Mar 26, 2021 1.870 1.870 1.800 1.800 9,400 -0.07(-3.74%)
Mar 25, 2021 1.870 1.870 1.800 1.870 3,250 +0.00(+0.00%)
Mar 24, 2021 1.875 1.940 1.870 1.870 4,831 -0.07(-3.61%)
Mar 23, 2021 1.921 1.940 1.800 1.940 6,200 +0.13(+7.18%)
Mar 22, 2021 1.869 1.940 1.750 1.810 45,457 -0.08(-4.23%)
Mar 19, 2021 1.850 1.910 1.820 1.890 6,400 -0.02(-1.05%)
Mar 18, 2021 1.867 1.910 1.750 1.910 7,100 +0.01(+0.53%)
Mar 17, 2021 1.900 1.900 1.880 1.900 4,400 +0.00(+0.00%)
Mar 16, 2021 1.897 1.930 1.863 1.900 4,800 -0.03(-1.55%)
Mar 15, 2021 1.930 1.940 1.910 1.930 15,501 -0.02(-1.03%)
Mar 12, 2021 1.915 1.950 1.915 1.950 5,100 +0.03(+1.56%)
Mar 11, 2021 1.900 1.920 1.850 1.920 3,727 +0.02(+1.05%)
Mar 10, 2021 1.900 1.900 1.900 1.900 3,050 -0.01(-0.42%)
Mar 09, 2021 1.940 1.950 1.650 1.908 10,962 -0.03(-1.65%)
Mar 08, 2021 1.913 1.940 1.913 1.940 200 +0.02(+1.04%)
Mar 05, 2021 1.940 1.940 1.800 1.920 4,300 -0.02(-1.03%)
Mar 04, 2021 1.900 1.940 1.820 1.940 1,510 -0.01(-0.51%)
Mar 03, 2021 1.900 1.950 1.900 1.950 4,960 +0.05(+2.63%)
Mar 02, 2021 1.900 1.950 1.900 1.900 3,404 +0.00(+0.00%)
Mar 01, 2021 1.950 1.950 1.900 1.900 18,376 -0.05(-2.56%)
Feb 26, 2021 1.950 1.950 1.910 1.950 4,000 +0.00(+0.00%)
Feb 25, 2021 1.900 1.950 1.900 1.950 7,119 +0.05(+2.63%)
Feb 24, 2021 1.900 1.900 1.890 1.900 550 +0.05(+2.70%)
Feb 23, 2021 1.870 1.870 1.750 1.850 3,551 -0.05(-2.63%)
Feb 22, 2021 1.810 1.940 1.750 1.900 24,604 -0.05(-2.56%)
Feb 19, 2021 1.950 1.960 1.900 1.950 15,100 +0.00(+0.00%)
Feb 18, 2021 1.950 1.950 1.800 1.950 46,630 +0.04(+2.09%)
Feb 17, 2021 1.900 1.910 1.900 1.910 5,620 +0.02(+0.84%)
Feb 16, 2021 1.800 1.940 1.750 1.894 6,252 +0.00(+0.21%)
Feb 12, 2021 1.820 1.890 1.820 1.890 500 +0.04(+2.16%)
Feb 11, 2021 1.720 1.850 1.620 1.850 4,901 +0.00(+0.00%)
Feb 10, 2021 1.720 1.960 1.650 1.850 4,047 -0.11(-5.61%)
Feb 09, 2021 1.650 1.970 1.650 1.960 38,238 +0.29(+17.37%)
Feb 08, 2021 1.620 1.700 1.550 1.670 6,844 +0.07(+4.37%)
Feb 05, 2021 1.580 1.660 1.580 1.600 2,800 -0.05(-3.03%)
Feb 04, 2021 1.650 1.650 1.650 1.650 4,136 +0.00(+0.00%)
Feb 03, 2021 1.650 1.672 1.580 1.650 3,400 +0.00(+0.00%)
Feb 02, 2021 1.589 1.690 1.550 1.650 1,739 -0.01(-0.60%)
Feb 01, 2021 1.540 1.660 1.540 1.660 600 +0.00(+0.00%)
Jan 29, 2021 1.540 1.660 1.530 1.660 4,700 +0.02(+1.22%)
Jan 28, 2021 1.700 1.700 1.530 1.640 6,987 -0.02(-1.20%)
Jan 27, 2021 1.510 1.720 1.510 1.660 9,327 -0.06(-3.49%)
Jan 26, 2021 1.670 1.720 1.595 1.720 6,906 +0.06(+3.61%)
Jan 25, 2021 1.600 1.700 1.600 1.660 5,515 +0.00(+0.00%)
Jan 22, 2021 1.605 1.660 1.605 1.660 6,400 +0.06(+3.75%)
Jan 21, 2021 1.650 1.650 1.600 1.600 3,800 +0.05(+3.23%)
Jan 20, 2021 1.590 1.590 1.550 1.550 1,593 -0.11(-6.63%)
Jan 19, 2021 1.500 1.680 1.500 1.660 34,581 +0.12(+7.79%)
Jan 15, 2021 1.460 1.540 1.460 1.540 7,700 +0.01(+0.65%)
Jan 14, 2021 1.490 1.550 1.430 1.530 13,110 -0.04(-2.55%)
Jan 13, 2021 1.570 1.570 1.570 1.570 1,000 +0.00(+0.00%)
Jan 12, 2021 1.570 1.570 1.480 1.570 5,669 +0.04(+2.28%)
Jan 11, 2021 1.510 1.580 1.510 1.535 6,800 -0.07(-4.06%)
Jan 08, 2021 1.510 1.635 1.510 1.600 11,600 +0.05(+3.23%)
Jan 07, 2021 1.770 1.790 1.440 1.550 13,540 -0.07(-4.32%)
Jan 06, 2021 1.590 1.640 1.490 1.620 16,170 +0.02(+1.25%)
Jan 05, 2021 1.670 1.850 1.550 1.600 15,447 +0.00(+0.00%)
Jan 04, 2021 1.840 1.850 1.500 1.600 47,897 -0.25(-13.51%)
Dec 31, 2020 1.850 1.850 1.850 6,720 +0.16(+9.47%)
Dec 30, 2020 1.810 1.850 1.690 1.690 6,720 -0.14(-7.65%)
Dec 29, 2020 1.720 1.830 1.650 1.830 2,014 +0.02(+1.10%)
Dec 28, 2020 1.760 1.850 1.760 1.810 3,300 +0.01(+0.56%)
Dec 24, 2020 1.780 1.800 1.780 1.800 2,200 +0.02(+1.12%)
Dec 23, 2020 1.750 1.840 1.750 1.780 5,606 -0.07(-3.78%)
Dec 22, 2020 1.850 1.850 1.850 1.850 1,893 +0.00(+0.00%)
Dec 21, 2020 1.760 1.850 1.720 1.850 24,359 +0.05(+2.78%)
Dec 18, 2020 1.840 1.840 1.800 1.800 4,200 -0.03(-1.64%)
Dec 17, 2020 1.840 1.840 1.820 1.830 9,322 +0.02(+1.10%)
Dec 16, 2020 1.840 1.840 1.810 1.810 5,550 -0.01(-0.55%)
Dec 15, 2020 1.850 1.850 1.820 1.820 8,250 -0.03(-1.62%)
Dec 14, 2020 1.690 1.970 1.660 1.850 71,654 +0.16(+9.47%)
Dec 11, 2020 1.560 1.690 1.560 1.690 5,000 +0.11(+6.96%)
Dec 10, 2020 1.640 1.690 1.550 1.580 6,639 -0.11(-6.51%)
Dec 09, 2020 1.780 1.780 1.610 1.690 86,137 -0.14(-7.65%)
Dec 08, 2020 1.520 1.910 1.520 1.830 119,540 +0.28(+18.06%)
Dec 07, 2020 1.680 1.680 1.440 1.550 48,810 -0.07(-4.32%)
Dec 04, 2020 1.560 1.660 1.560 1.620 25,800 +0.12(+8.00%)
Dec 03, 2020 1.450 1.500 1.400 1.500 6,700 +0.00(+0.00%)
Dec 02, 2020 1.500 1.580 1.500 1.500 1,617 +0.00(+0.00%)
Dec 01, 2020 1.480 1.580 1.450 1.500 23,650 +0.04(+2.74%)
Nov 30, 2020 1.410 1.480 1.355 1.460 20,887 +0.03(+2.10%)
Nov 27, 2020 1.420 1.430 1.380 1.430 28,700 +0.02(+1.42%)
Nov 25, 2020 1.415 1.420 1.360 1.410 23,100 +0.03(+2.17%)
Nov 24, 2020 1.400 1.450 1.360 1.380 17,856 +0.02(+1.47%)
Nov 23, 2020 1.400 1.400 1.350 1.360 12,605 -0.01(-0.73%)
Nov 20, 2020 1.310 1.400 1.310 1.370 328,600 +0.01(+0.74%)
Nov 19, 2020 1.240 1.383 1.240 1.360 460,175 +0.06(+4.62%)
Nov 18, 2020 1.170 1.350 1.170 1.300 88,749 +0.15(+13.04%)
Nov 17, 2020 1.097 1.170 1.097 1.150 5,980 +0.07(+6.48%)
Nov 16, 2020 0.9666 1.150 0.9666 1.080 44,773 +0.08(+8.00%)
Nov 13, 2020 0.9833 1.070 0.9666 1.000 24,000 +0.03(+3.10%)
Nov 12, 2020 1.000 1.000 0.9500 0.9699 1,128 +0.01(+1.03%)
Nov 10, 2020 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Nov 06, 2020 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Nov 05, 2020 0.9100 0.9600 0.9100 0.9600 616 +0.05(+6.08%)
Nov 04, 2020 0.9300 0.9300 0.9050 0.9050 9,312 -0.03(-2.69%)
Nov 02, 2020 0.9300 0.9300 0.9300 0 +0.01(+1.09%)
Oct 29, 2020 0.9200 0.9200 0.9200 0 +0.04(+4.55%)
Oct 26, 2020 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Oct 23, 2020 0.9200 0.9200 0.9000 0.9000 4,500 -0.03(-3.23%)
Oct 20, 2020 0.9300 0.9300 0.9300 0 +0.05(+5.68%)
Oct 15, 2020 0.8800 0.8800 0.8800 0 -0.05(-5.38%)
Oct 09, 2020 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Oct 08, 2020 0.8700 0.9300 0.8700 0.9300 2,834 -0.03(-3.12%)
Oct 07, 2020 0.9300 0.9700 0.9300 0.9600 35,766 +0.03(+3.23%)
Oct 06, 2020 0.9300 0.9320 0.9300 0.9300 17,601 +0.01(+1.09%)
Oct 02, 2020 0.9200 0.9200 0.9200 0 -0.06(-6.12%)
Oct 01, 2020 0.9400 0.9800 0.8600 0.9800 84,650 +0.06(+6.52%)
Sep 30, 2020 0.8850 0.9200 0.8850 0.9200 46,822 +0.00(+0.00%)
Sep 29, 2020 0.8800 0.9200 0.8800 0.9200 5,412 +0.05(+5.75%)
Sep 25, 2020 0.8700 0.8700 0.8700 0 -0.01(-1.14%)
Sep 24, 2020 0.9100 0.9200 0.8400 0.8800 14,290 -0.04(-4.35%)
Sep 22, 2020 0.9200 0.9200 0.9200 0 +0.04(+4.55%)
Sep 18, 2020 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Sep 17, 2020 0.9300 0.9300 0.8800 0.8800 21,502 -0.06(-6.38%)
Sep 16, 2020 0.9400 0.9400 0.9400 0.9400 112 +0.00(+0.00%)
Sep 15, 2020 0.8800 0.9400 0.8800 0.9400 3,955 +0.02(+2.17%)
Sep 11, 2020 0.9200 0.9200 0.9200 0 -0.02(-2.39%)
Sep 10, 2020 0.9400 0.9500 0.9400 0.9425 3,183 +0.03(+3.46%)
Sep 09, 2020 0.9110 0.9110 0.9110 0.9110 2,055 -0.04(-4.11%)
Sep 08, 2020 0.9500 0.9500 0.9500 0.9500 1,000 +0.01(+1.06%)
Sep 04, 2020 0.9300 0.9400 0.9300 0.9400 113,000 -0.01(-1.05%)
Sep 03, 2020 0.9055 0.9500 0.9055 0.9500 108,000 +0.09(+10.47%)
Sep 02, 2020 0.9000 0.9000 0.8600 0.8600 14,000 +0.03(+3.24%)
Sep 01, 2020 0.9100 0.9100 0.8330 0.8330 3,888 -0.09(-9.46%)
Aug 31, 2020 0.9350 0.9800 0.9165 0.9200 16,000 -0.02(-1.60%)
Aug 27, 2020 0.9350 0.9350 0.9350 0 -0.01(-1.58%)
Aug 26, 2020 0.9400 0.9605 0.9399 0.9500 118,104 +0.04(+4.40%)
Aug 25, 2020 0.8450 0.9200 0.8450 0.9100 41,345 +0.05(+5.81%)
Aug 24, 2020 0.8695 0.8695 0.8600 0.8600 3,100 -0.02(-2.27%)
Aug 21, 2020 0.8200 0.8800 0.8200 0.8800 2,900 +0.04(+4.64%)
Aug 20, 2020 0.8000 0.8410 0.8000 0.8410 4,200 +0.05(+6.69%)
Aug 19, 2020 0.7820 0.7883 0.7820 0.7883 1,562 -0.01(-0.84%)
Aug 18, 2020 0.7910 0.7950 0.7910 0.7950 1,800 +0.00(+0.00%)
Aug 17, 2020 0.7800 0.7950 0.7700 0.7950 19,300 +0.15(+22.31%)
Aug 14, 2020 0.7150 0.7150 0.6500 0.6500 2,100 -0.09(-12.16%)
Aug 13, 2020 0.7000 0.7400 0.6750 0.7400 29,884 +0.04(+5.71%)
Aug 12, 2020 0.7000 0.7850 0.7000 0.7000 47,216 -0.02(-2.78%)
Aug 11, 2020 0.8000 0.8000 0.7100 0.7200 70,800 +0.00(+0.00%)
Aug 10, 2020 0.7200 0.8000 0.7200 0.7200 7,300 -0.08(-10.00%)
Aug 07, 2020 0.7700 0.8000 0.7600 0.8000 1,900 +0.05(+5.96%)
Aug 06, 2020 0.7550 0.7550 0.7550 1 +0.00(+0.00%)
Aug 05, 2020 0.7900 0.7900 0.7550 0.7550 23,500 -0.01(-0.66%)
Aug 03, 2020 0.7600 0.7600 0.7600 0 -0.05(-6.17%)
Jul 31, 2020 0.7800 0.8100 0.7250 0.8100 33,000 +0.02(+2.79%)
Jul 30, 2020 0.7500 0.7880 0.7200 0.7880 6,000 -0.00(-0.25%)
Jul 29, 2020 0.7800 0.7900 0.7800 0.7900 37,300 +0.01(+1.28%)
Jul 28, 2020 0.8400 0.8400 0.7800 0.7800 2,500 -0.11(-12.36%)
Jul 27, 2020 0.9000 0.9000 0.7800 0.8900 10,000 +0.01(+1.14%)
Jul 22, 2020 0.8800 0.8800 0.8800 0 -0.02(-2.65%)
Jul 20, 2020 0.9040 0.9040 0.9040 0 +0.01(+1.46%)
Jul 17, 2020 0.8700 0.8910 0.8700 0.8910 6,200 +0.00(+0.00%)
Jul 16, 2020 0.8910 0.8910 0.8910 12 +0.00(+0.00%)
Jul 15, 2020 0.8150 0.8910 0.8150 0.8910 1,400 -0.01(-0.99%)
Jul 14, 2020 0.9050 0.9050 0.8999 0.8999 905 -0.01(-0.56%)
Jul 13, 2020 0.9050 0.9050 0.9050 34 +0.00(+0.00%)
Jul 10, 2020 0.7970 0.9050 0.7970 0.9050 9,000 +0.02(+2.26%)
Jul 09, 2020 0.8850 0.8850 0.8850 0.8850 200 +0.09(+11.32%)
Jul 08, 2020 0.9099 0.9099 0.7950 0.7950 5,244 -0.14(-15.42%)
Jul 07, 2020 0.9399 0.9399 0.8350 0.9399 2,200 +0.01(+1.06%)
Jul 06, 2020 0.8700 0.9399 0.7500 0.9300 66,985 +0.07(+7.51%)
Jul 02, 2020 0.8650 0.8650 0.8650 0.8650 2,500 +0.02(+2.37%)
Jul 01, 2020 0.8599 0.8799 0.8150 0.8450 27,000 -0.00(-0.58%)
Jun 30, 2020 0.8450 0.8499 0.8450 0.8499 5,000 +0.00(+0.00%)
Jun 24, 2020 0.8499 0.8499 0.8499 0 -0.00(-0.01%)
Jun 23, 2020 0.8500 0.8500 0.8500 23 +0.00(+0.00%)
Jun 19, 2020 0.8500 0.8500 0.8500 0 +0.03(+3.66%)
Jun 16, 2020 0.8200 0.8200 0.8200 0 +0.05(+6.49%)
Jun 15, 2020 0.7700 0.7700 0.7700 0.7700 1,000 -0.03(-3.14%)
Jun 12, 2020 0.7950 0.7950 0.7950 0.7950 2,500 -0.02(-1.85%)
Jun 10, 2020 0.8100 0.8100 0.8100 0 -0.05(-5.81%)
Jun 09, 2020 0.8750 0.8750 0.8600 0.8600 2,501 -0.01(-1.15%)
Jun 08, 2020 0.8900 0.9200 0.8000 0.8700 26,450 -0.01(-1.14%)
Jun 05, 2020 0.8500 0.8800 0.8500 0.8800 12,100 +0.09(+11.18%)
Jun 04, 2020 0.7915 0.7915 0.7915 0.7915 1,000 -0.06(-6.88%)
Jun 03, 2020 0.7600 0.8500 0.7600 0.8500 5,500 -0.01(-1.16%)
Jun 01, 2020 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
May 29, 2020 0.8600 0.8600 0.8600 0.8600 100 +0.00(+0.00%)
May 22, 2020 0.8600 0.8600 0.8600 0 +0.04(+4.88%)
May 21, 2020 0.8200 0.8200 0.8200 1 +0.00(+0.00%)
May 20, 2020 0.8200 0.8200 0.8200 0.8200 545 -0.04(-4.65%)
May 18, 2020 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
May 13, 2020 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
May 11, 2020 0.8700 0.8700 0.8700 0 -0.01(-1.14%)
May 08, 2020 0.8800 0.8800 0.8800 0.8800 400 -0.01(-1.12%)
May 07, 2020 0.8000 0.8900 0.8000 0.8900 3,000 +0.09(+11.25%)
May 06, 2020 0.8600 0.8600 0.8000 0.8000 2,580 -0.07(-8.05%)
May 05, 2020 0.7250 0.8900 0.7250 0.8700 15,658 +0.17(+24.29%)
May 04, 2020 0.6500 0.7000 0.6500 0.7000 63,610 +0.00(+0.00%)
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.