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
Streaming Delayed 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 30, 2015 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
Jul 27, 2015 0.8000 0.8000 0.8000 0 +0.02(+2.56%)
Jul 20, 2015 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jul 17, 2015 0.7800 0.7800 0.7800 0.7800 833 -0.05(-6.01%)
Jul 16, 2015 0.8050 0.8299 0.8050 0.8299 225 +0.02(+2.49%)
Jul 15, 2015 0.8350 0.8350 0.7749 0.8097 38,787 -0.03(-3.03%)
Jul 14, 2015 0.8301 0.8350 0.8300 0.8350 12,400 -0.07(-7.22%)
Jul 13, 2015 1.010 1.010 0.8400 0.9000 18,722 -0.10(-10.00%)
Jul 10, 2015 0.8300 1.010 0.8100 1.000 62,907 +0.17(+20.48%)
Jul 09, 2015 0.8300 0.8300 0.8300 0.8300 300 +0.00(+0.00%)
Jul 08, 2015 0.7601 0.8400 0.7601 0.8300 74,205 +0.00(+0.00%)
Jul 07, 2015 0.8410 0.8410 0.8300 0.8300 8,500 -0.01(-0.60%)
Jul 06, 2015 0.8350 0.8350 0.8350 0.8350 2,000 -0.04(-4.02%)
Jul 02, 2015 0.8700 0.8700 0.8700 0 +0.03(+4.18%)
Jul 01, 2015 0.9000 0.9000 0.8351 0.8351 4,682 -0.14(-14.79%)
Jun 30, 2015 0.9250 0.9800 0.8540 0.9800 1,700 +0.13(+15.02%)
Jun 25, 2015 0.8520 0.8520 0.8520 0 -0.02(-2.07%)
Jun 24, 2015 0.9250 0.9800 0.8610 0.8700 26,974 +0.02(+2.35%)
Jun 23, 2015 0.7500 0.8500 0.7500 0.8500 63,154 +0.10(+13.33%)
Jun 22, 2015 0.7500 0.7500 0.7500 0.7500 2,000 +0.00(+0.00%)
Jun 19, 2015 0.7500 0.7500 0.7500 0.7500 10,560 +0.00(+0.00%)
Jun 18, 2015 0.7700 0.7700 0.7500 0.7500 1,500 -0.05(-6.25%)
Jun 16, 2015 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 15, 2015 0.7997 0.8000 0.7996 0.8000 5,000 +0.00(+0.04%)
Jun 12, 2015 0.7997 0.7997 0.7997 0.7997 1,000 +0.03(+3.86%)
Jun 08, 2015 0.7700 0.7700 0.7700 0 -0.03(-3.76%)
Jun 05, 2015 0.8001 0.8001 0.8001 0.8001 940 -0.05(-5.87%)
Jun 04, 2015 0.8500 0.8500 0.8500 0.8500 650 +0.00(+0.00%)
Jun 01, 2015 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
May 29, 2015 0.8000 0.8500 0.8000 0.8500 7,333 +0.00(+0.00%)
May 21, 2015 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
May 19, 2015 0.8500 0.8500 0.8500 0 +0.00(+0.02%)
May 18, 2015 0.8498 0.8498 0.8498 0.8498 1,600 -0.00(-0.01%)
May 15, 2015 0.8501 0.9499 0.8000 0.8499 28,632 -0.14(-14.15%)
May 14, 2015 0.9900 0.9900 0.9500 0.9900 6,910 +0.00(+0.00%)
May 11, 2015 0.9900 0.9900 0.9900 0 +0.04(+4.21%)
May 08, 2015 0.9500 0.9500 0.9500 0.9500 4,000 -0.05(-5.00%)
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.