Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mobivity Holdings Corp (OP: MFON )

0.5000 UNCHANGED
Streaming Delayed Price Updated: 2:28 PM EDT, May 9, 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 24, 2024 0.5000 0 -0.05(-9.09%)
Apr 18, 2024 0.5500 0 +0.04(+7.84%)
Apr 17, 2024 0.6000 0.6000 0.5100 0.5100 1,240 -0.11(-17.87%)
Apr 16, 2024 0.5500 0.6210 0.5500 0.6210 13,971 +0.07(+12.91%)
Apr 08, 2024 0.5500 248 -0.05(-8.18%)
Apr 04, 2024 0.5990 0 +0.04(+6.21%)
Apr 03, 2024 0.5640 0.5650 0.5640 0.5640 8,200 +0.14(+32.27%)
Apr 02, 2024 0.6000 0.6000 0.4264 0.4264 2,000 -0.07(-14.72%)
Apr 01, 2024 0.5500 0.7500 0.5000 0.5000 46,756 +0.00(+0.00%)
Mar 28, 2024 0.5000 0.5200 0.4840 0.5000 32,460 +0.05(+11.11%)
Mar 27, 2024 0.4100 0.4500 0.4100 0.4500 32,934 +0.05(+12.50%)
Mar 26, 2024 0.3300 0.4000 0.3300 0.4000 116,439 +0.05(+14.29%)
Mar 25, 2024 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Mar 20, 2024 0.3500 0 +0.00(+0.00%)
Mar 13, 2024 0.3500 0 -0.03(-7.89%)
Mar 12, 2024 0.3800 0.3800 0.3800 0.3800 2,500 +0.01(+2.70%)
Mar 11, 2024 0.3700 0.3700 0.3700 0.3700 6,000 -0.00(-0.67%)
Mar 08, 2024 0.3700 0.3730 0.3700 0.3725 16,620 +0.01(+3.47%)
Mar 06, 2024 0.3600 0 -0.04(-10.00%)
Feb 29, 2024 0.4000 0 +0.03(+8.11%)
Feb 27, 2024 0.3700 0 +0.04(+12.12%)
Feb 21, 2024 0.3300 0 -0.08(-19.45%)
Feb 02, 2024 0.4097 0 +0.05(+13.90%)
Feb 01, 2024 0.3597 0.3597 0.2710 0.3597 600 -0.04(-10.07%)
Jan 31, 2024 0.3800 0.4000 0.3800 0.4000 10,048 +0.02(+5.26%)
Jan 30, 2024 0.3128 0.3800 0.2710 0.3800 10,000 +0.02(+5.18%)
Jan 18, 2024 0.3613 0 +0.01(+3.23%)
Jan 16, 2024 0.3500 0 -0.02(-4.87%)
Jan 09, 2024 0.3679 0 +0.01(+1.60%)
Jan 03, 2024 0.3621 0 -0.02(-4.71%)
Jan 02, 2024 0.4100 0.4100 0.3330 0.3800 8,817 -0.03(-6.40%)
Dec 29, 2023 0.2180 0.4300 0.2180 0.4060 81,802 -0.02(-4.47%)
Dec 28, 2023 0.3500 0.4250 0.2920 0.4250 43,733 +0.08(+21.43%)
Dec 27, 2023 0.3500 0.3500 0.3238 0.3500 23,000 +0.05(+16.28%)
Dec 26, 2023 0.2580 0.3500 0.2580 0.3010 45,000 +0.00(+0.33%)
Dec 22, 2023 0.3900 0.3900 0.3000 0.3000 47,250 -0.05(-14.31%)
Dec 21, 2023 0.3501 0.3800 0.3501 0.3501 4,287 +0.00(+0.00%)
Dec 20, 2023 0.3800 0.3800 0.3501 0.3501 7,320 -0.03(-7.87%)
Dec 19, 2023 0.3600 0.3800 0.3600 0.3800 12,500 -0.01(-1.81%)
Dec 15, 2023 0.3870 0 +0.04(+10.57%)
Dec 14, 2023 0.3221 0.3500 0.3221 0.3500 9,000 +0.00(+0.00%)
Dec 13, 2023 0.3500 0.3500 0.3500 0.3500 6,234 +0.00(+0.00%)
Dec 12, 2023 0.3500 0.3510 0.3500 0.3500 27,000 +0.00(+0.00%)
Dec 11, 2023 0.3510 0.3611 0.3500 0.3500 81,500 -0.00(-0.28%)
Dec 08, 2023 0.3600 0.3627 0.3510 0.3510 15,000 -0.01(-2.77%)
Dec 07, 2023 0.3610 0.3610 0.3610 0.3610 5,000 -0.01(-2.56%)
Dec 06, 2023 0.3705 0.3705 0.3705 0.3705 1,710 -0.02(-5.00%)
Dec 05, 2023 0.3900 0.3900 0.3900 0.3900 6,580 +0.04(+11.43%)
Dec 04, 2023 0.3500 0.3827 0.3500 0.3500 12,000 +0.01(+2.64%)
Nov 30, 2023 0.3410 0 -0.04(-10.26%)
Nov 29, 2023 0.3210 0.3800 0.3210 0.3800 6,120 +0.00(+0.00%)
Nov 28, 2023 0.3687 0.3800 0.3687 0.3800 3,657 +0.06(+18.38%)
Nov 22, 2023 0.3210 0 +0.00(+0.31%)
Nov 21, 2023 0.3130 0.3200 0.3130 0.3200 1,532 -0.14(-30.87%)
Nov 17, 2023 0.4629 0 +0.15(+48.84%)
Nov 16, 2023 0.4000 0.4199 0.3110 0.3110 12,500 -0.12(-27.66%)
Nov 15, 2023 0.4299 0.4299 0.4299 0.4299 2,000 -0.02(-4.57%)
Nov 13, 2023 0.4505 0 +0.01(+1.24%)
Nov 09, 2023 0.4450 0 -0.04(-8.49%)
Nov 08, 2023 0.4863 0.4863 0.4863 0.4863 148 -0.01(-2.76%)
Nov 03, 2023 0.5001 0 -0.01(-2.13%)
Nov 01, 2023 0.5110 0 -0.09(-14.83%)
Oct 18, 2023 0.6000 0 +0.01(+1.78%)
Oct 10, 2023 0.5895 0 -0.01(-1.75%)
Oct 05, 2023 0.6000 0 -0.04(-6.25%)
Oct 03, 2023 0.6400 0 +0.00(+0.00%)
Oct 02, 2023 0.6000 0.6400 0.6000 0.6400 2,650 -0.04(-5.88%)
Sep 29, 2023 0.6600 0.6800 0.6000 0.6800 1,900 +0.04(+6.25%)
Sep 28, 2023 0.6320 0.6400 0.6320 0.6400 1,500 +0.03(+4.92%)
Sep 25, 2023 0.6100 0 -0.03(-4.10%)
Sep 22, 2023 0.6361 0.6361 0.6361 0.6361 300 -0.01(-1.38%)
Sep 21, 2023 0.6010 0.6550 0.6010 0.6450 6,133 +0.01(+0.78%)
Sep 19, 2023 0.6400 0 +0.09(+16.36%)
Sep 18, 2023 0.5500 0.5500 0.5500 0.5500 500 -0.05(-8.33%)
Sep 13, 2023 0.6000 0 +0.00(+0.00%)
Sep 12, 2023 0.5000 0.6000 0.5000 0.6000 1,958 +0.10(+20.00%)
Sep 11, 2023 0.5294 0.5294 0.5000 0.5000 45,530 -0.00(-0.10%)
Sep 08, 2023 0.5776 0.5776 0.4010 0.5005 44,635 -0.10(-16.58%)
Sep 07, 2023 0.6000 0.6150 0.5105 0.6000 5,300 -0.08(-11.76%)
Sep 05, 2023 0.6800 0 +0.00(+0.00%)
Sep 01, 2023 0.6800 0.6800 0.6800 0.6800 1,000 -0.02(-2.86%)
Aug 31, 2023 0.6500 0.7000 0.6500 0.7000 12,666 +0.10(+16.67%)
Aug 30, 2023 0.6800 0.7295 0.5500 0.6000 6,056 -0.04(-6.25%)
Aug 29, 2023 0.6000 0.6400 0.6000 0.6400 3,196 +0.09(+16.36%)
Aug 28, 2023 0.5500 0.5500 0.5500 0.5500 500 -0.05(-8.33%)
Aug 25, 2023 0.5700 0.6000 0.5500 0.6000 32,289 -0.02(-3.43%)
Aug 24, 2023 0.6750 0.6750 0.6213 0.6213 3,802 -0.18(-22.34%)
Aug 23, 2023 0.7000 0.8000 0.6145 0.8000 31,856 +0.05(+6.67%)
Aug 21, 2023 0.7500 0 +0.00(+0.00%)
Aug 18, 2023 0.7500 0.7500 0.7500 0.7500 200 +0.01(+1.21%)
Aug 16, 2023 0.7410 0 -0.01(-1.20%)
Aug 15, 2023 0.8000 0.8000 0.7500 0.7500 3,800 -0.05(-6.77%)
Aug 14, 2023 0.8045 0.8045 0.8045 0.8045 1,000 -0.05(-5.35%)
Aug 11, 2023 0.8300 0.8500 0.8300 0.8500 2,000 +0.05(+5.66%)
Aug 09, 2023 0.8045 0 -0.03(-3.07%)
Aug 08, 2023 0.8300 0.8300 0.8300 0.8300 2,000 +0.03(+3.75%)
Aug 04, 2023 0.8000 0 -0.02(-2.68%)
Aug 01, 2023 0.8220 0 -0.00(-0.12%)
Jul 31, 2023 0.8036 0.8230 0.8036 0.8230 1,501 +0.03(+3.91%)
Jul 28, 2023 0.8300 0.9200 0.7504 0.7920 20,701 -0.03(-3.41%)
Jul 27, 2023 0.7638 0.8300 0.7638 0.8200 19,282 +0.06(+8.61%)
Jul 26, 2023 0.7550 0.7550 0.7550 0.7550 905 -0.03(-3.21%)
Jul 24, 2023 0.7800 0 -0.03(-3.70%)
Jul 21, 2023 0.8100 0.8100 0.8100 0.8100 113 +0.02(+2.53%)
Jul 18, 2023 0.7900 0 +0.00(+0.01%)
Jul 14, 2023 0.7899 2 -0.06(-7.07%)
Jul 11, 2023 0.8500 0 +0.00(+0.00%)
Jul 10, 2023 0.8000 0.8850 0.8000 0.8500 4,108 +0.04(+4.94%)
Jul 06, 2023 0.8100 0 -0.01(-1.82%)
Jul 05, 2023 0.8100 0.8250 0.7900 0.8250 10,159 +0.04(+5.77%)
Jul 03, 2023 0.7800 0.7800 0.7800 0.7800 2,200 -0.03(-3.81%)
Jun 30, 2023 0.8600 0.8600 0.7730 0.8109 8,084 -0.05(-5.71%)
Jun 29, 2023 0.8600 0.8600 0.8600 0.8600 799 +0.03(+3.61%)
Jun 28, 2023 0.8000 0.8300 0.8000 0.8300 6,700 +0.02(+2.85%)
Jun 26, 2023 0.8070 0 -0.01(-1.82%)
Jun 22, 2023 0.8220 0 -0.05(-6.06%)
Jun 16, 2023 0.8750 0 -0.01(-0.62%)
Jun 15, 2023 0.9000 0.9000 0.8750 0.8805 10,300 +0.06(+7.12%)
Jun 13, 2023 0.8220 0 -0.16(-15.96%)
Jun 08, 2023 0.9781 0 -0.06(-5.95%)
Jun 07, 2023 1.040 1.040 0.9010 1.040 815 +0.01(+0.97%)
Jun 02, 2023 1.030 0 +0.01(+0.49%)
Jun 01, 2023 1.020 1.025 1.020 1.025 200 -0.02(-1.44%)
May 31, 2023 1.040 1.042 1.040 1.040 200 -0.01(-0.86%)
May 30, 2023 1.010 1.049 1.010 1.049 1,590 +0.02(+1.84%)
May 26, 2023 1.050 1.050 1.030 1.030 550 +0.03(+3.00%)
May 22, 2023 1.000 0 +0.03(+3.09%)
May 18, 2023 0.9700 0 +0.01(+1.01%)
May 17, 2023 0.9700 0.9700 0.9603 0.9603 9,756 -0.01(-1.00%)
May 16, 2023 0.9700 0.9700 0.9500 0.9700 12,900 -0.01(-0.97%)
May 03, 2023 0.9795 0 +0.00(+0.17%)
May 02, 2023 0.9778 0.9778 0.9778 0.9778 200 -0.02(-2.22%)
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.