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

Mobivity Holdings Corp (OP: MFON )

0.5000 UNCHANGED
Streaming Delayed Price Updated: 2:28 PM EDT, May 9, 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 (%)
Apr 28, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 27, 2017 0.6300 0.7000 0.6300 0.7000 21,500 +0.05(+7.69%)
Apr 26, 2017 0.7000 0.7000 0.6300 0.6500 15,449 -0.03(-4.27%)
Apr 25, 2017 0.6595 0.6790 0.6595 0.6790 3,200 +0.00(+0.00%)
Apr 24, 2017 0.6980 0.6980 0.6595 0.6790 3,100 -0.02(-3.00%)
Apr 21, 2017 0.7025 0.7025 0.6900 0.7000 7,000 +0.00(+0.00%)
Apr 20, 2017 0.7000 0.7000 0.6500 0.7000 9,930 +0.07(+11.11%)
Apr 19, 2017 0.6600 0.6600 0.6000 0.6300 5,910 -0.07(-10.00%)
Apr 18, 2017 0.7000 0.7000 0.7000 0.7000 1,000 -0.03(-4.11%)
Apr 17, 2017 0.6500 0.7300 0.6500 0.7300 10,724 +0.03(+4.29%)
Apr 12, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 07, 2017 0.7000 0.7000 0.7000 10 -0.06(-7.89%)
Apr 05, 2017 0.7600 0.7600 0.7600 0 +0.02(+2.26%)
Apr 04, 2017 0.7731 0.7731 0.7432 0.7432 3,000 -0.01(-0.91%)
Apr 03, 2017 0.7500 0.7500 0.7500 0.7500 1,000 -0.03(-3.85%)
Mar 31, 2017 0.7800 0.7800 0.7800 0.7800 530 +0.06(+8.33%)
Mar 21, 2017 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Mar 16, 2017 0.7000 0.7000 0.7000 0 -0.09(-11.39%)
Mar 15, 2017 0.7900 0.7900 0.7900 0.7900 500 +0.00(+0.00%)
Mar 09, 2017 0.7900 0.7900 0.7900 4 +0.00(+0.00%)
Mar 08, 2017 0.7900 0.7900 0.7900 0.7900 300 +0.00(+0.00%)
Mar 06, 2017 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Mar 01, 2017 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Feb 28, 2017 0.7800 0.8360 0.7800 0.8000 23,710 +0.08(+11.11%)
Feb 27, 2017 0.7500 0.7500 0.7200 0.7200 3,000 -0.05(-6.49%)
Feb 24, 2017 0.7700 0.7700 0.7150 0.7700 9,300 +0.07(+10.00%)
Feb 23, 2017 0.8000 0.8000 0.7000 0.7000 29,750 -0.07(-9.09%)
Feb 21, 2017 0.7700 0.7700 0.7700 0 +0.03(+4.05%)
Feb 16, 2017 0.7400 0.7400 0.7400 0 -0.05(-6.33%)
Feb 15, 2017 0.8000 0.8000 0.7900 0.7900 200 -0.01(-1.25%)
Feb 09, 2017 0.8000 0.8000 0.8000 0 +0.06(+8.11%)
Feb 08, 2017 0.7400 0.7400 0.6500 0.7400 243,964 -0.01(-1.33%)
Feb 06, 2017 0.7500 0.7500 0.7500 0 -0.00(-0.01%)
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.