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 31, 2019 1.000 1.000 1.000 1.000 200 -0.05(-4.76%)
Jul 29, 2019 1.050 1.050 1.050 0 +0.02(+1.94%)
Jul 26, 2019 1.000 1.030 0.9550 1.030 11,700 +0.03(+3.00%)
Jul 25, 2019 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
Jul 24, 2019 0.9920 1.000 0.9920 1.000 3,500 +0.00(+0.00%)
Jul 23, 2019 1.000 1.000 1.000 1.000 7,372 -0.05(-4.76%)
Jul 22, 2019 0.9610 1.050 0.8200 1.050 1,300 -0.05(-4.55%)
Jul 19, 2019 1.140 1.140 0.9600 1.100 5,100 +0.10(+10.00%)
Jul 18, 2019 1.080 1.080 1.000 1.000 2,100 -0.08(-7.41%)
Jul 17, 2019 1.080 1.080 1.080 1.080 1,000 +0.00(+0.00%)
Jul 15, 2019 1.080 1.080 1.080 0 -0.01(-0.92%)
Jul 05, 2019 1.090 1.090 1.090 0 +0.01(+0.93%)
Jul 03, 2019 1.080 1.080 1.080 1.080 500 -0.01(-0.92%)
Jun 28, 2019 1.090 1.090 1.090 0 +0.01(+0.93%)
Jun 27, 2019 1.080 1.080 1.080 1.080 200 -0.06(-5.26%)
Jun 25, 2019 1.140 1.140 1.140 0 +0.11(+10.68%)
Jun 24, 2019 1.030 1.030 1.030 1.030 1,400 -0.03(-2.83%)
Jun 21, 2019 1.100 1.100 1.060 1.060 45,000 -0.13(-10.92%)
Jun 18, 2019 1.190 1.190 1.190 0 +0.15(+14.42%)
Jun 17, 2019 1.040 1.040 1.040 1.040 1,809 -0.11(-9.57%)
Jun 14, 2019 1.150 1.150 1.150 1.150 400 +0.08(+7.48%)
Jun 13, 2019 1.070 1.070 1.070 1.070 200 -0.08(-6.96%)
Jun 12, 2019 1.150 1.150 1.150 1.150 100 -0.00(-0.35%)
Jun 07, 2019 1.154 1.154 1.154 0 +0.00(+0.35%)
Jun 06, 2019 1.163 1.163 1.150 1.150 2,000 +0.00(+0.00%)
Jun 05, 2019 1.150 1.150 1.150 1.150 4,100 +0.02(+1.77%)
Jun 04, 2019 1.075 1.130 1.020 1.130 1,400 -0.02(-1.74%)
Jun 03, 2019 1.150 1.150 1.150 70 +0.00(+0.00%)
May 31, 2019 1.130 1.200 1.020 1.150 7,300 +0.02(+1.77%)
May 30, 2019 1.100 1.130 1.100 1.130 2,100 +0.03(+2.73%)
May 28, 2019 1.100 1.100 1.100 0 +0.01(+0.92%)
May 24, 2019 1.010 1.100 1.000 1.090 6,200 -0.05(-4.39%)
May 22, 2019 1.140 1.140 1.140 0 +0.00(+0.00%)
May 21, 2019 1.070 1.140 1.060 1.140 3,645 +0.08(+7.55%)
May 20, 2019 1.000 1.060 1.000 1.060 9,467 +0.02(+1.92%)
May 17, 2019 1.020 1.040 1.010 1.040 4,800 +0.03(+2.97%)
May 16, 2019 0.9500 1.020 0.9200 1.010 80,141 +0.09(+9.78%)
May 14, 2019 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
May 13, 2019 0.9000 0.9000 0.9000 0.9000 12,000 +0.02(+2.27%)
May 10, 2019 0.8500 0.8800 0.7850 0.8800 61,000 -0.04(-4.35%)
May 09, 2019 0.8000 0.9200 0.8000 0.9200 8,050 +0.13(+16.46%)
May 08, 2019 0.7900 0.7900 0.7900 0.7900 425 -0.01(-1.25%)
May 07, 2019 0.8000 0.8000 0.7900 0.8000 27,132 -0.05(-5.88%)
May 03, 2019 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
May 02, 2019 0.8000 0.8000 0.8000 0.8000 4,991 -0.05(-5.88%)
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.