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 (%)
Sep 30, 2014 1.150 1.250 1.140 1.250 74,263 +0.10(+8.70%)
Sep 29, 2014 1.150 1.150 1.150 1.150 450 -0.02(-1.71%)
Sep 26, 2014 1.140 1.170 1.140 1.170 3,100 +0.09(+8.33%)
Sep 25, 2014 1.060 1.080 1.060 1.080 5,700 -0.06(-5.26%)
Sep 24, 2014 1.020 1.170 1.020 1.140 11,009 +0.12(+11.76%)
Sep 23, 2014 1.010 1.030 1.010 1.020 73,843 +0.01(+0.99%)
Sep 22, 2014 1.010 1.010 1.010 1.010 283 -0.04(-3.81%)
Sep 19, 2014 0.9300 1.050 0.9300 1.050 8,915 +0.05(+5.00%)
Sep 12, 2014 1.000 1.000 1.000 0 -0.03(-2.91%)
Sep 11, 2014 0.9301 1.030 0.9301 1.030 367 -0.14(-11.97%)
Sep 10, 2014 1.170 1.170 1.170 1.170 300 +0.17(+17.00%)
Sep 09, 2014 1.000 1.000 0.9500 1.000 5,308 +0.00(+0.00%)
Sep 08, 2014 1.190 1.190 1.000 1.000 10,937 +0.08(+8.70%)
Sep 05, 2014 0.9200 0.9200 0.9200 0.9200 400 -0.43(-31.85%)
Sep 02, 2014 1.350 1.350 1.350 0 -0.03(-2.17%)
Aug 29, 2014 1.380 1.380 1.380 0 +0.38(+38.00%)
Aug 28, 2014 0.8810 1.000 0.8810 1.000 20,326 +0.12(+13.62%)
Aug 26, 2014 0.8801 0.8801 0.8801 0 -0.04(-4.34%)
Aug 22, 2014 0.9200 0.9200 0.9200 0 -0.01(-1.08%)
Aug 21, 2014 0.8720 0.9100 0.8720 0.9300 18,300 -0.04(-4.12%)
Aug 19, 2014 0.9700 0.9700 0.9700 0 +0.06(+6.59%)
Aug 18, 2014 0.9300 0.9300 0.8700 0.9100 33,684 +0.00(+0.00%)
Aug 15, 2014 0.9300 0.9300 0.9300 0.9100 15,362 +0.04(+4.60%)
Aug 14, 2014 0.8700 0.8700 0.8700 0.8700 50,000 -0.06(-6.45%)
Aug 13, 2014 0.9300 0.9300 0.9300 0.9300 1,530 +0.00(+0.00%)
Aug 12, 2014 0.9350 0.9350 0.9300 0.9300 2,126 -0.01(-1.06%)
Aug 11, 2014 0.8707 0.9400 0.8500 0.9400 20,600 +0.00(+0.00%)
Aug 08, 2014 0.9000 0.9000 0.9000 0.9400 19,200 +0.00(+0.00%)
Aug 07, 2014 0.9500 0.9500 0.9000 0.9400 4,300 -0.04(-3.98%)
Aug 06, 2014 0.9900 0.9900 0.9200 0.9790 17,950 -0.01(-1.11%)
Aug 05, 2014 0.9311 0.9900 0.9311 0.9900 8,200 -0.01(-1.00%)
Aug 04, 2014 0.9311 1.000 0.9311 1.000 3,100 +0.03(+3.09%)
Aug 01, 2014 0.9900 0.9900 0.9700 0.9700 4,000 -0.02(-2.02%)
Jul 31, 2014 0.9700 0.9900 0.9700 0.9900 3,500 +0.02(+2.06%)
Jul 30, 2014 1.000 1.000 0.9110 0.9700 7,200 -0.04(-3.96%)
Jul 29, 2014 0.9900 1.020 0.9900 1.010 12,032 +0.01(+1.00%)
Jul 28, 2014 0.9800 1.030 0.9800 1.000 11,532 -0.01(-0.99%)
Jul 25, 2014 1.070 1.070 1.000 1.010 24,850 -0.06(-5.61%)
Jul 24, 2014 1.070 1.070 1.070 1.070 250 -0.08(-6.96%)
Jul 21, 2014 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 18, 2014 1.050 1.150 1.050 1.150 1,051 +0.00(+0.00%)
Jul 17, 2014 1.090 1.150 1.090 1.150 3,719 +0.05(+4.55%)
Jul 16, 2014 1.050 1.100 1.010 1.100 4,506 -0.04(-3.51%)
Jul 11, 2014 1.140 1.140 1.140 0 -0.01(-0.87%)
Jul 10, 2014 1.130 1.150 1.010 1.150 10,773 +0.27(+30.67%)
Jul 09, 2014 0.8801 0.8801 0.8801 0.8801 2,832 -0.32(-26.66%)
Jul 08, 2014 1.000 1.200 1.000 1.200 5,550 +0.34(+39.53%)
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.