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

Mobivity Holdings Corp (OP: MFON )

0.3100 -0.1900 (-38.00%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 14, 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, 2015 0.9500 1.000 0.9500 1.000 2,800 +0.00(+0.00%)
Apr 29, 2015 1.000 1.000 0.9001 1.000 30,651 -0.10(-9.09%)
Apr 28, 2015 1.000 1.100 1.000 1.100 1,580 +0.00(+0.00%)
Apr 27, 2015 1.020 1.100 1.020 1.100 2,700 +0.08(+7.84%)
Apr 23, 2015 1.020 1.020 1.020 0 +0.00(+0.00%)
Apr 22, 2015 1.010 1.020 0.9501 1.020 1,530 +0.02(+2.00%)
Apr 21, 2015 1.020 1.020 1.000 1.000 1,400 -0.02(-1.96%)
Apr 20, 2015 1.020 1.020 1.020 1.020 5,100 -0.03(-2.86%)
Apr 17, 2015 1.000 1.200 1.000 1.050 11,600 -0.15(-12.50%)
Apr 16, 2015 1.000 1.200 0.7720 1.200 1,100 +0.15(+14.29%)
Apr 13, 2015 1.050 1.050 1.050 0 +0.00(+0.00%)
Apr 09, 2015 1.050 1.050 1.050 0 -0.04(-3.67%)
Apr 07, 2015 1.090 1.090 1.090 0 +0.00(+0.00%)
Apr 06, 2015 1.090 1.090 1.090 1.090 20,000 -0.01(-0.91%)
Apr 01, 2015 1.100 1.100 1.100 0 -0.10(-8.33%)
Mar 31, 2015 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
Mar 30, 2015 1.120 1.200 1.120 1.200 8,750 +0.06(+5.26%)
Mar 27, 2015 1.150 1.150 1.140 1.140 5,800 -0.03(-2.56%)
Mar 26, 2015 1.200 1.200 1.170 1.170 11,575 -0.04(-3.31%)
Mar 25, 2015 1.210 1.210 1.210 1.210 350 -0.08(-6.20%)
Mar 24, 2015 1.380 1.380 1.270 1.290 61,100 -0.06(-4.44%)
Mar 23, 2015 1.180 1.350 1.180 1.350 2,550 +0.00(+0.00%)
Mar 20, 2015 1.300 1.375 1.300 1.350 10,300 +0.12(+9.76%)
Mar 19, 2015 1.220 1.230 1.220 1.230 7,700 +0.05(+4.24%)
Mar 18, 2015 1.230 1.230 1.180 1.180 8,730 -0.02(-1.67%)
Mar 17, 2015 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
Mar 16, 2015 1.280 1.280 1.200 1.200 5,123 -0.08(-6.25%)
Mar 13, 2015 1.290 1.290 1.280 1.280 31,214 -0.07(-5.19%)
Mar 12, 2015 1.380 1.415 1.300 1.350 182,963 +0.00(+0.00%)
Mar 11, 2015 1.290 1.350 1.290 1.350 3,394 +0.05(+3.85%)
Mar 10, 2015 1.360 1.360 1.290 1.300 104,615 -0.19(-12.75%)
Mar 09, 2015 1.480 1.490 1.480 1.490 21,796 +0.01(+0.68%)
Mar 06, 2015 1.390 1.480 1.390 1.480 3,633 +0.08(+5.71%)
Mar 05, 2015 1.290 1.400 1.280 1.400 11,166 +0.12(+9.37%)
Mar 04, 2015 1.100 1.280 1.100 1.280 51,980 +0.13(+11.30%)
Mar 03, 2015 1.150 1.150 1.150 1.150 3,317 -0.05(-4.17%)
Mar 02, 2015 1.125 1.250 1.090 1.200 227,619 +0.08(+7.62%)
Feb 27, 2015 1.130 1.180 1.115 1.115 134,237 -0.09(-7.85%)
Feb 26, 2015 1.240 1.240 1.170 1.210 8,969 -0.03(-2.42%)
Feb 25, 2015 1.280 1.280 1.240 1.240 12,000 +0.00(+0.00%)
Feb 24, 2015 1.260 1.260 1.240 1.240 5,500 -0.04(-3.13%)
Feb 23, 2015 1.260 1.280 1.260 1.280 20,377 +0.02(+1.59%)
Feb 20, 2015 1.230 1.260 1.230 1.260 20,700 -0.04(-3.08%)
Feb 13, 2015 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 12, 2015 1.270 1.300 1.250 1.300 9,734 +0.10(+8.33%)
Feb 11, 2015 1.200 1.210 1.200 1.200 15,266 +0.01(+0.84%)
Feb 10, 2015 1.160 1.200 1.160 1.190 16,100 +0.03(+2.59%)
Feb 05, 2015 1.160 1.160 1.160 0 -0.04(-3.33%)
Feb 04, 2015 1.220 1.220 1.200 1.200 2,700 -0.02(-1.64%)
Feb 03, 2015 1.240 1.250 1.200 1.220 23,700 +0.03(+2.52%)
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.