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 (%)
Jul 31, 2014 0.9700 0.9900 0.9700 0.9900 3,500 +0.02(+2.06%)
Jul 30, 2014 1.000 1.000 0.9110 0.9700 7,200 -0.04(-3.96%)
Jul 29, 2014 0.9900 1.020 0.9900 1.010 12,032 +0.01(+1.00%)
Jul 28, 2014 0.9800 1.030 0.9800 1.000 11,532 -0.01(-0.99%)
Jul 25, 2014 1.070 1.070 1.000 1.010 24,850 -0.06(-5.61%)
Jul 24, 2014 1.070 1.070 1.070 1.070 250 -0.08(-6.96%)
Jul 21, 2014 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 18, 2014 1.050 1.150 1.050 1.150 1,051 +0.00(+0.00%)
Jul 17, 2014 1.090 1.150 1.090 1.150 3,719 +0.05(+4.55%)
Jul 16, 2014 1.050 1.100 1.010 1.100 4,506 -0.04(-3.51%)
Jul 11, 2014 1.140 1.140 1.140 0 -0.01(-0.87%)
Jul 10, 2014 1.130 1.150 1.010 1.150 10,773 +0.27(+30.67%)
Jul 09, 2014 0.8801 0.8801 0.8801 0.8801 2,832 -0.32(-26.66%)
Jul 08, 2014 1.000 1.200 1.000 1.200 5,550 +0.34(+39.53%)
Jul 07, 2014 1.030 1.030 0.8600 0.8600 6,000 -0.34(-28.33%)
Jun 30, 2014 1.200 1.200 1.200 0 +0.15(+14.29%)
Jun 26, 2014 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 25, 2014 1.000 1.200 0.9001 1.050 7,133 +0.00(+0.00%)
Jun 24, 2014 1.200 1.200 1.050 1.050 3,100 -0.11(-9.74%)
Jun 23, 2014 1.100 1.200 1.100 1.163 6,083 -0.04(-3.06%)
Jun 18, 2014 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 17, 2014 1.060 1.200 1.020 1.200 7,005 +0.00(+0.00%)
Jun 10, 2014 1.200 1.200 1.200 0 -0.05(-4.00%)
Jun 06, 2014 1.170 1.250 1.170 1.250 5,530 -0.07(-5.30%)
Jun 05, 2014 1.320 1.320 1.320 1.320 190 +0.02(+1.54%)
Jun 04, 2014 1.160 1.300 1.140 1.300 5,321 +0.00(+0.00%)
May 30, 2014 1.300 1.300 1.300 0 +0.10(+8.33%)
May 28, 2014 1.200 1.200 1.200 0 +0.00(+0.00%)
May 27, 2014 1.210 1.210 1.100 1.200 5,960 -0.04(-3.23%)
May 23, 2014 1.240 1.240 1.240 0 -0.06(-4.62%)
May 21, 2014 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
May 20, 2014 1.220 1.300 0.9900 1.300 300 +0.00(+0.00%)
May 19, 2014 1.220 1.300 1.220 1.300 3,166 -0.05(-3.70%)
May 15, 2014 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
May 13, 2014 1.350 1.350 1.350 0 -0.05(-3.57%)
May 12, 2014 1.250 1.400 1.240 1.400 300 -0.05(-3.45%)
May 08, 2014 1.450 1.450 1.450 0 +0.11(+8.21%)
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.