Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mobivity Holdings Corp (OP: MFON )

0.3400 -0.0100 (-2.86%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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, 2022 1.010 1.120 0.9200 1.000 10,417 -0.05(-4.53%)
Sep 29, 2022 0.9500 1.048 0.9495 1.048 14,883 +0.10(+10.32%)
Sep 28, 2022 1.000 1.000 0.9495 0.9495 2,600 -0.03(-2.62%)
Sep 27, 2022 1.000 1.000 0.9750 0.9750 1,100 +0.01(+1.25%)
Sep 26, 2022 0.9726 0.9726 0.9630 0.9630 2,000 -0.05(-4.65%)
Sep 23, 2022 1.010 1.010 1.010 1.010 6,500 +0.03(+2.90%)
Sep 22, 2022 0.9815 0.9815 0.9815 0.9815 100 +0.02(+1.92%)
Sep 16, 2022 0.9630 0 -0.04(-3.70%)
Sep 08, 2022 1.000 0 +0.01(+1.01%)
Sep 06, 2022 0.9900 0 -0.02(-1.98%)
Sep 01, 2022 1.010 40 +0.00(+0.00%)
Aug 31, 2022 1.000 1.010 1.000 1.010 4,000 +0.01(+1.00%)
Aug 30, 2022 1.000 1.000 1.000 1.000 500 +0.05(+5.26%)
Aug 26, 2022 0.9500 0 -0.08(-7.77%)
Aug 22, 2022 1.030 0 +0.03(+3.00%)
Aug 18, 2022 1.000 0 +0.09(+10.13%)
Aug 17, 2022 1.040 1.040 0.9080 0.9080 2,132 -0.09(-9.20%)
Aug 16, 2022 1.020 1.020 1.000 1.000 2,366 +0.00(+0.00%)
Aug 10, 2022 1.000 0 +0.00(+0.00%)
Aug 05, 2022 1.000 0 -0.07(-6.54%)
Aug 04, 2022 1.160 1.160 1.000 1.070 16,000 -0.06(-5.31%)
Jul 29, 2022 1.130 0 +0.09(+8.65%)
Jul 28, 2022 1.040 1.040 1.040 1.040 350 +0.00(+0.00%)
Jul 22, 2022 1.040 50 -0.05(-4.59%)
Jul 19, 2022 1.090 45 +0.07(+6.86%)
Jul 18, 2022 1.020 1.020 1.020 1.020 500 -0.12(-10.53%)
Jul 15, 2022 1.140 1.140 1.140 1.140 100 +0.00(+0.00%)
Jul 14, 2022 1.140 1.140 1.140 1.140 100 +0.04(+4.11%)
Jul 13, 2022 1.170 1.170 1.010 1.095 1,100 -0.08(-7.20%)
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.