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, 2023 0.8036 0.8230 0.8036 0.8230 1,501 +0.03(+3.91%)
Jul 28, 2023 0.8300 0.9200 0.7504 0.7920 20,701 -0.03(-3.41%)
Jul 27, 2023 0.7638 0.8300 0.7638 0.8200 19,282 +0.06(+8.61%)
Jul 26, 2023 0.7550 0.7550 0.7550 0.7550 905 -0.03(-3.21%)
Jul 24, 2023 0.7800 0 -0.03(-3.70%)
Jul 21, 2023 0.8100 0.8100 0.8100 0.8100 113 +0.02(+2.53%)
Jul 18, 2023 0.7900 0 +0.00(+0.01%)
Jul 14, 2023 0.7899 2 -0.06(-7.07%)
Jul 11, 2023 0.8500 0 +0.00(+0.00%)
Jul 10, 2023 0.8000 0.8850 0.8000 0.8500 4,108 +0.04(+4.94%)
Jul 06, 2023 0.8100 0 -0.01(-1.82%)
Jul 05, 2023 0.8100 0.8250 0.7900 0.8250 10,159 +0.04(+5.77%)
Jul 03, 2023 0.7800 0.7800 0.7800 0.7800 2,200 -0.03(-3.81%)
Jun 30, 2023 0.8600 0.8600 0.7730 0.8109 8,084 -0.05(-5.71%)
Jun 29, 2023 0.8600 0.8600 0.8600 0.8600 799 +0.03(+3.61%)
Jun 28, 2023 0.8000 0.8300 0.8000 0.8300 6,700 +0.02(+2.85%)
Jun 26, 2023 0.8070 0 -0.01(-1.82%)
Jun 22, 2023 0.8220 0 -0.05(-6.06%)
Jun 16, 2023 0.8750 0 -0.01(-0.62%)
Jun 15, 2023 0.9000 0.9000 0.8750 0.8805 10,300 +0.06(+7.12%)
Jun 13, 2023 0.8220 0 -0.16(-15.96%)
Jun 08, 2023 0.9781 0 -0.06(-5.95%)
Jun 07, 2023 1.040 1.040 0.9010 1.040 815 +0.01(+0.97%)
Jun 02, 2023 1.030 0 +0.01(+0.49%)
Jun 01, 2023 1.020 1.025 1.020 1.025 200 -0.02(-1.44%)
May 31, 2023 1.040 1.042 1.040 1.040 200 -0.01(-0.86%)
May 30, 2023 1.010 1.049 1.010 1.049 1,590 +0.02(+1.84%)
May 26, 2023 1.050 1.050 1.030 1.030 550 +0.03(+3.00%)
May 22, 2023 1.000 0 +0.03(+3.09%)
May 18, 2023 0.9700 0 +0.01(+1.01%)
May 17, 2023 0.9700 0.9700 0.9603 0.9603 9,756 -0.01(-1.00%)
May 16, 2023 0.9700 0.9700 0.9500 0.9700 12,900 -0.01(-0.97%)
May 03, 2023 0.9795 0 +0.00(+0.17%)
May 02, 2023 0.9778 0.9778 0.9778 0.9778 200 -0.02(-2.22%)
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.