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 (%)
Jun 30, 2017 0.7900 0.7900 0.7900 0 +0.03(+3.95%)
Jun 28, 2017 0.7600 0.7600 0.7600 0 +0.05(+7.04%)
Jun 27, 2017 0.7155 0.7700 0.7100 0.7100 5,900 -0.06(-7.79%)
Jun 26, 2017 0.7900 0.7900 0.7500 0.7700 7,600 +0.02(+2.67%)
Jun 23, 2017 0.7500 0.7500 0.7500 0.7500 333 -0.04(-5.06%)
Jun 21, 2017 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jun 20, 2017 0.7500 0.7900 0.6150 0.7900 8,193 +0.04(+5.33%)
Jun 19, 2017 0.7500 0.7500 0.7500 0.7500 1,600 -0.03(-3.85%)
Jun 16, 2017 0.7800 0.7800 0.7800 0.7800 10,500 +0.00(+0.00%)
Jun 15, 2017 0.7800 0.7800 0.7800 0.7800 500 +0.00(+0.00%)
Jun 14, 2017 0.7800 0.7800 0.7800 0.7800 1,282 -0.01(-1.27%)
Jun 13, 2017 0.7900 0.7900 0.7900 0.7900 10,000 +0.00(+0.00%)
Jun 09, 2017 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jun 05, 2017 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
May 31, 2017 0.7900 0.7900 0.7900 0 +0.09(+12.86%)
May 26, 2017 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
May 24, 2017 0.7500 0.7500 0.7500 0 -0.01(-0.66%)
May 23, 2017 0.7625 0.7800 0.7500 0.7550 94,818 -0.03(-3.21%)
May 22, 2017 0.7500 0.7800 0.7500 0.7800 161,000 +0.03(+4.00%)
May 19, 2017 0.7000 0.7500 0.6900 0.7500 210,566 +0.06(+8.70%)
May 18, 2017 0.7150 0.7150 0.6900 0.6900 91,500 +0.00(+0.00%)
May 17, 2017 0.6750 0.7200 0.6750 0.6900 205,170 +0.09(+15.00%)
May 11, 2017 0.6000 0.6000 0.6000 74 -0.05(-7.69%)
May 09, 2017 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Apr 28, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 27, 2017 0.6300 0.7000 0.6300 0.7000 21,500 +0.05(+7.69%)
Apr 26, 2017 0.7000 0.7000 0.6300 0.6500 15,449 -0.03(-4.27%)
Apr 25, 2017 0.6595 0.6790 0.6595 0.6790 3,200 +0.00(+0.00%)
Apr 24, 2017 0.6980 0.6980 0.6595 0.6790 3,100 -0.02(-3.00%)
Apr 21, 2017 0.7025 0.7025 0.6900 0.7000 7,000 +0.00(+0.00%)
Apr 20, 2017 0.7000 0.7000 0.6500 0.7000 9,930 +0.07(+11.11%)
Apr 19, 2017 0.6600 0.6600 0.6000 0.6300 5,910 -0.07(-10.00%)
Apr 18, 2017 0.7000 0.7000 0.7000 0.7000 1,000 -0.03(-4.11%)
Apr 17, 2017 0.6500 0.7300 0.6500 0.7300 10,724 +0.03(+4.29%)
Apr 12, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 07, 2017 0.7000 0.7000 0.7000 10 -0.06(-7.89%)
Apr 05, 2017 0.7600 0.7600 0.7600 0 +0.02(+2.26%)
Apr 04, 2017 0.7731 0.7731 0.7432 0.7432 3,000 -0.01(-0.91%)
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.