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 (%)
Aug 31, 2020 0.9350 0.9800 0.9165 0.9200 16,000 -0.02(-1.60%)
Aug 27, 2020 0.9350 0.9350 0.9350 0 -0.01(-1.58%)
Aug 26, 2020 0.9400 0.9605 0.9399 0.9500 118,104 +0.04(+4.40%)
Aug 25, 2020 0.8450 0.9200 0.8450 0.9100 41,345 +0.05(+5.81%)
Aug 24, 2020 0.8695 0.8695 0.8600 0.8600 3,100 -0.02(-2.27%)
Aug 21, 2020 0.8200 0.8800 0.8200 0.8800 2,900 +0.04(+4.64%)
Aug 20, 2020 0.8000 0.8410 0.8000 0.8410 4,200 +0.05(+6.69%)
Aug 19, 2020 0.7820 0.7883 0.7820 0.7883 1,562 -0.01(-0.84%)
Aug 18, 2020 0.7910 0.7950 0.7910 0.7950 1,800 +0.00(+0.00%)
Aug 17, 2020 0.7800 0.7950 0.7700 0.7950 19,300 +0.15(+22.31%)
Aug 14, 2020 0.7150 0.7150 0.6500 0.6500 2,100 -0.09(-12.16%)
Aug 13, 2020 0.7000 0.7400 0.6750 0.7400 29,884 +0.04(+5.71%)
Aug 12, 2020 0.7000 0.7850 0.7000 0.7000 47,216 -0.02(-2.78%)
Aug 11, 2020 0.8000 0.8000 0.7100 0.7200 70,800 +0.00(+0.00%)
Aug 10, 2020 0.7200 0.8000 0.7200 0.7200 7,300 -0.08(-10.00%)
Aug 07, 2020 0.7700 0.8000 0.7600 0.8000 1,900 +0.05(+5.96%)
Aug 06, 2020 0.7550 0.7550 0.7550 1 +0.00(+0.00%)
Aug 05, 2020 0.7900 0.7900 0.7550 0.7550 23,500 -0.01(-0.66%)
Aug 03, 2020 0.7600 0.7600 0.7600 0 -0.05(-6.17%)
Jul 31, 2020 0.7800 0.8100 0.7250 0.8100 33,000 +0.02(+2.79%)
Jul 30, 2020 0.7500 0.7880 0.7200 0.7880 6,000 -0.00(-0.25%)
Jul 29, 2020 0.7800 0.7900 0.7800 0.7900 37,300 +0.01(+1.28%)
Jul 28, 2020 0.8400 0.8400 0.7800 0.7800 2,500 -0.11(-12.36%)
Jul 27, 2020 0.9000 0.9000 0.7800 0.8900 10,000 +0.01(+1.14%)
Jul 22, 2020 0.8800 0.8800 0.8800 0 -0.02(-2.65%)
Jul 20, 2020 0.9040 0.9040 0.9040 0 +0.01(+1.46%)
Jul 17, 2020 0.8700 0.8910 0.8700 0.8910 6,200 +0.00(+0.00%)
Jul 16, 2020 0.8910 0.8910 0.8910 12 +0.00(+0.00%)
Jul 15, 2020 0.8150 0.8910 0.8150 0.8910 1,400 -0.01(-0.99%)
Jul 14, 2020 0.9050 0.9050 0.8999 0.8999 905 -0.01(-0.56%)
Jul 13, 2020 0.9050 0.9050 0.9050 34 +0.00(+0.00%)
Jul 10, 2020 0.7970 0.9050 0.7970 0.9050 9,000 +0.02(+2.26%)
Jul 09, 2020 0.8850 0.8850 0.8850 0.8850 200 +0.09(+11.32%)
Jul 08, 2020 0.9099 0.9099 0.7950 0.7950 5,244 -0.14(-15.42%)
Jul 07, 2020 0.9399 0.9399 0.8350 0.9399 2,200 +0.01(+1.06%)
Jul 06, 2020 0.8700 0.9399 0.7500 0.9300 66,985 +0.07(+7.51%)
Jul 02, 2020 0.8650 0.8650 0.8650 0.8650 2,500 +0.02(+2.37%)
Jul 01, 2020 0.8599 0.8799 0.8150 0.8450 27,000 -0.00(-0.58%)
Jun 30, 2020 0.8450 0.8499 0.8450 0.8499 5,000 +0.00(+0.00%)
Jun 24, 2020 0.8499 0.8499 0.8499 0 -0.00(-0.01%)
Jun 23, 2020 0.8500 0.8500 0.8500 23 +0.00(+0.00%)
Jun 19, 2020 0.8500 0.8500 0.8500 0 +0.03(+3.66%)
Jun 16, 2020 0.8200 0.8200 0.8200 0 +0.05(+6.49%)
Jun 15, 2020 0.7700 0.7700 0.7700 0.7700 1,000 -0.03(-3.14%)
Jun 12, 2020 0.7950 0.7950 0.7950 0.7950 2,500 -0.02(-1.85%)
Jun 10, 2020 0.8100 0.8100 0.8100 0 -0.05(-5.81%)
Jun 09, 2020 0.8750 0.8750 0.8600 0.8600 2,501 -0.01(-1.15%)
Jun 08, 2020 0.8900 0.9200 0.8000 0.8700 26,450 -0.01(-1.14%)
Jun 05, 2020 0.8500 0.8800 0.8500 0.8800 12,100 +0.09(+11.18%)
Jun 04, 2020 0.7915 0.7915 0.7915 0.7915 1,000 -0.06(-6.88%)
Jun 03, 2020 0.7600 0.8500 0.7600 0.8500 5,500 -0.01(-1.16%)
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.