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, 2016 0.6900 0.7500 0.6700 0.7500 40,000 +0.04(+5.63%)
Sep 29, 2016 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Sep 28, 2016 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Sep 27, 2016 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Sep 22, 2016 0.7100 0.7100 0.7100 0 -0.02(-2.74%)
Sep 21, 2016 0.7300 0.7300 0.7300 0.7300 433 +0.03(+4.29%)
Sep 20, 2016 0.7250 0.7250 0.7000 0.7000 6,000 +0.00(+0.00%)
Sep 19, 2016 0.7400 0.7500 0.7000 0.7000 15,000 -0.01(-1.41%)
Sep 16, 2016 0.7100 0.7500 0.7100 0.7100 6,183 +0.00(+0.00%)
Sep 15, 2016 0.7500 0.7500 0.7100 0.7100 8,000 -0.14(-16.47%)
Sep 14, 2016 0.8500 0.8500 0.8500 0.8500 100 +0.10(+13.33%)
Sep 13, 2016 0.7500 0.7500 0.7500 0.7500 200 +0.04(+5.63%)
Sep 12, 2016 0.7000 0.7450 0.7000 0.7100 10,500 +0.01(+1.43%)
Sep 08, 2016 0.7000 0.7000 0.7000 0 -0.04(-5.41%)
Sep 06, 2016 0.7400 0.7400 0.7400 0 -0.04(-5.13%)
Sep 01, 2016 0.7800 0.7800 0.7800 0 +0.03(+4.00%)
Aug 31, 2016 0.7500 0.7500 0.7500 0.7500 3,022 +0.00(+0.00%)
Aug 30, 2016 0.7210 0.8100 0.7200 0.7500 7,700 +0.00(+0.00%)
Aug 29, 2016 0.7800 0.7800 0.7500 0.7500 1,500 +0.01(+0.67%)
Aug 26, 2016 0.7450 0.8000 0.7450 0.7450 3,500 -0.03(-3.25%)
Aug 25, 2016 0.7900 0.7900 0.7700 0.7700 10,891 -0.02(-2.53%)
Aug 24, 2016 0.7500 0.7900 0.7400 0.7900 51,800 +0.04(+5.33%)
Aug 23, 2016 0.8050 0.8490 0.7500 0.7500 446,128 -0.10(-11.66%)
Aug 22, 2016 0.8400 0.8490 0.8245 0.8490 9,400 +0.09(+11.71%)
Aug 19, 2016 0.7249 0.8250 0.7249 0.7600 10,000 -0.09(-10.59%)
Aug 17, 2016 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 16, 2016 0.7600 0.8500 0.7000 0.8500 37,620 +0.15(+21.43%)
Aug 11, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 09, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 08, 2016 0.7500 0.7500 0.7000 0.7000 71,166 -0.10(-12.50%)
Aug 04, 2016 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Aug 03, 2016 0.8250 0.8250 0.7500 0.7500 160,050 -0.10(-11.76%)
Aug 02, 2016 0.8310 0.8500 0.8310 0.8500 16,858 +0.02(+2.41%)
Aug 01, 2016 0.8300 0.8300 0.8300 0.8300 1,320 -0.07(-7.68%)
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%)
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.