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 28, 2023 1.011 1.070 1.011 1.020 3,300 +0.00(+0.00%)
Apr 27, 2023 1.020 1.020 1.020 1.020 200 +0.04(+4.08%)
Apr 26, 2023 0.9800 0.9800 0.9800 0.9800 300 +0.05(+5.38%)
Apr 25, 2023 0.9355 0.9355 0.9300 0.9300 2,050 -0.09(-9.27%)
Apr 24, 2023 1.050 1.060 0.9000 1.025 3,066 -0.07(-5.96%)
Apr 21, 2023 1.090 1.090 0.9000 1.090 900 -0.03(-2.42%)
Apr 20, 2023 1.117 1.117 1.117 1.117 500 -0.00(-0.27%)
Apr 12, 2023 1.120 0 +0.02(+1.82%)
Apr 06, 2023 1.100 0 +0.00(+0.00%)
Apr 05, 2023 1.100 1.100 1.080 1.100 1,299 +0.04(+3.77%)
Mar 31, 2023 1.060 0 +0.22(+25.89%)
Mar 30, 2023 0.8420 0.8420 0.8420 0.8420 1,000 -0.06(-6.44%)
Mar 29, 2023 0.9000 0.9000 0.9000 0.9000 930 +0.08(+9.49%)
Mar 24, 2023 0.8220 0 -0.10(-10.65%)
Mar 23, 2023 0.9265 0.9358 0.8400 0.9200 4,857 -0.01(-0.70%)
Mar 22, 2023 0.9265 0.9265 0.9265 0.9265 3,000 -0.03(-3.32%)
Mar 20, 2023 0.9583 0 -0.04(-4.17%)
Mar 17, 2023 1.000 1.018 1.000 1.000 95,200 -0.01(-0.99%)
Mar 15, 2023 1.010 0 -0.01(-0.98%)
Mar 14, 2023 1.140 1.140 1.000 1.020 16,980 -0.11(-10.13%)
Mar 07, 2023 1.135 0 +0.01(+1.34%)
Mar 06, 2023 1.126 1.140 1.120 1.120 16,185 -0.01(-0.88%)
Mar 03, 2023 1.140 1.140 1.130 1.130 6,430 +0.00(+0.00%)
Mar 02, 2023 1.130 1.130 1.130 1.130 500 +0.00(+0.44%)
Mar 01, 2023 1.110 1.130 1.110 1.125 1,450 +0.03(+3.21%)
Feb 28, 2023 1.067 1.090 1.067 1.090 2,000 +0.05(+4.81%)
Feb 23, 2023 1.040 0 +0.06(+6.12%)
Feb 22, 2023 1.050 1.060 0.5851 0.9800 2,890 -0.14(-12.50%)
Feb 14, 2023 1.120 0 -0.10(-8.20%)
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.