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 28, 2016 0.8990 0.8990 0.8990 0 +0.00(+0.00%)
Jul 27, 2016 0.8210 0.8990 0.8100 0.8990 49,000 +0.09(+10.99%)
Jul 25, 2016 0.8100 0.8100 0.8100 0 -0.03(-3.57%)
Jul 21, 2016 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Jul 18, 2016 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Jul 15, 2016 0.8400 0.8400 0.8400 0.8400 206 +0.00(+0.00%)
Jul 14, 2016 0.8338 0.8400 0.8000 0.8400 64,400 +0.01(+0.74%)
Jul 12, 2016 0.8338 0.8338 0.8338 0 -0.03(-3.05%)
Jul 08, 2016 0.8600 0.8600 0.8600 0 +0.04(+4.88%)
Jul 07, 2016 0.8800 0.8800 0.8200 0.8200 6,870 -0.08(-8.89%)
Jul 05, 2016 0.8800 0.9000 0.8600 0.9000 6,809 +0.02(+2.27%)
Jul 01, 2016 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Jun 30, 2016 0.8700 0.9000 0.8600 0.9000 5,100 +0.00(+0.00%)
Jun 27, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 23, 2016 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Jun 22, 2016 0.8500 0.8500 0.8500 0.8500 5,010 -0.05(-5.56%)
Jun 17, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 15, 2016 0.9000 0.9000 0.9000 23 +0.00(+0.00%)
Jun 13, 2016 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Jun 10, 2016 0.8550 0.9500 0.8550 0.9500 5,310 +0.07(+7.95%)
Jun 07, 2016 0.8800 0.8800 0.8800 0 -0.07(-7.37%)
Jun 06, 2016 0.8502 0.9500 0.8502 0.9500 2,240 -0.05(-5.00%)
Jun 03, 2016 0.8500 1.000 0.8025 1.000 22,817 +0.15(+17.65%)
Jun 02, 2016 0.8000 0.8500 0.8000 0.8500 18,900 +0.05(+6.25%)
Jun 01, 2016 0.7500 0.8300 0.7500 0.8000 26,136 -0.03(-3.61%)
May 31, 2016 0.8300 0.8300 0.8300 0.8300 1,000 +0.00(+0.00%)
May 24, 2016 0.8300 0.8300 0.8300 0 -0.01(-0.60%)
May 23, 2016 0.6990 0.8350 0.6550 0.8350 12,764 +0.03(+4.37%)
May 20, 2016 0.7500 0.8000 0.7500 0.8000 8,754 +0.05(+6.67%)
May 19, 2016 0.6750 0.8000 0.6750 0.7500 39,250 +0.10(+15.38%)
May 18, 2016 0.6025 0.6500 0.6025 0.6500 39,000 +0.03(+4.84%)
May 17, 2016 0.6200 0.6200 0.6200 0.6200 4,600 -0.01(-1.59%)
May 16, 2016 0.6200 0.6300 0.6200 0.6300 1,756 +0.01(+1.61%)
May 13, 2016 0.5900 0.6200 0.5900 0.6200 3,300 +0.03(+5.08%)
May 12, 2016 0.5050 0.5900 0.5050 0.5900 16,203 -0.03(-4.84%)
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.