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 30, 2018 0.9900 0.9900 0.9900 0 +0.04(+4.49%)
Apr 27, 2018 1.005 1.005 0.9200 0.9475 49,270 -0.03(-3.32%)
Apr 26, 2018 0.9600 1.040 0.9600 0.9800 104,338 -0.02(-2.00%)
Apr 25, 2018 0.9800 1.000 0.9800 1.000 48,062 +0.04(+4.17%)
Apr 24, 2018 1.030 1.030 0.9600 0.9600 133,238 -0.07(-6.80%)
Apr 23, 2018 1.030 1.032 1.030 1.030 30,450 +0.00(+0.00%)
Apr 20, 2018 1.050 1.050 1.030 1.030 17,000 -0.01(-0.96%)
Apr 19, 2018 1.060 1.060 1.040 1.040 1,900 -0.04(-3.70%)
Apr 18, 2018 1.060 1.080 1.060 1.080 900 +0.01(+0.93%)
Apr 17, 2018 1.060 1.080 1.060 1.070 8,766 +0.01(+0.94%)
Apr 16, 2018 1.070 1.080 1.060 1.060 9,616 +0.03(+2.91%)
Apr 12, 2018 1.030 1.030 1.030 0 -0.02(-1.90%)
Apr 11, 2018 1.090 1.090 1.050 1.050 1,000 -0.07(-6.25%)
Apr 10, 2018 1.120 1.120 1.120 1.120 1,000 +0.00(+0.00%)
Apr 09, 2018 1.045 1.120 0.9820 1.120 7,643 +0.04(+3.70%)
Apr 06, 2018 1.025 1.090 1.025 1.080 5,392 +0.03(+2.86%)
Apr 05, 2018 1.050 1.065 1.050 1.050 25,100 +0.02(+2.34%)
Apr 04, 2018 1.026 1.026 1.026 1.026 200 +0.06(+5.77%)
Apr 03, 2018 0.9750 0.9750 0.9600 0.9700 11,400 -0.02(-2.02%)
Apr 02, 2018 1.050 1.050 0.9888 0.9900 117,300 -0.10(-9.17%)
Mar 29, 2018 1.090 1.090 1.090 0 +0.10(+9.88%)
Mar 28, 2018 1.070 1.110 0.9900 0.9920 63,472 -0.08(-7.29%)
Mar 27, 2018 1.085 1.085 1.070 1.070 5,800 -0.03(-2.73%)
Mar 26, 2018 1.103 1.120 1.100 1.100 16,750 +0.00(+0.00%)
Mar 23, 2018 1.100 1.100 1.100 1.100 333 +0.00(+0.00%)
Mar 22, 2018 1.150 1.150 1.100 1.100 5,100 +0.00(+0.00%)
Mar 21, 2018 1.100 1.100 1.100 1.100 2,600 +0.00(+0.00%)
Mar 19, 2018 1.100 1.100 1.100 0 -0.05(-4.35%)
Mar 16, 2018 1.100 1.150 1.100 1.150 10,400 +0.05(+4.55%)
Mar 15, 2018 1.090 1.120 1.090 1.100 5,649 +0.00(+0.00%)
Mar 14, 2018 1.085 1.100 1.085 1.100 320 +0.05(+4.76%)
Mar 12, 2018 1.050 1.050 1.050 0 +0.03(+2.94%)
Mar 09, 2018 1.100 1.100 1.020 1.020 22,340 -0.08(-7.27%)
Mar 08, 2018 0.9900 1.150 0.9600 1.100 13,794 +0.11(+11.11%)
Mar 07, 2018 1.100 1.200 0.9900 0.9900 15,103 -0.05(-4.81%)
Mar 06, 2018 1.008 1.090 0.9800 1.040 5,500 -0.16(-13.33%)
Mar 05, 2018 1.200 1.200 1.200 1.200 1,000 +0.06(+5.26%)
Mar 02, 2018 1.000 1.140 1.000 1.140 5,859 +0.06(+5.56%)
Mar 01, 2018 1.080 1.080 1.050 1.080 3,200 -0.05(-4.42%)
Feb 28, 2018 1.100 1.130 1.100 1.130 4,257 +0.00(+0.00%)
Feb 26, 2018 1.130 1.130 1.130 0 -0.01(-0.88%)
Feb 23, 2018 1.150 1.150 1.010 1.140 9,600 -0.01(-0.87%)
Feb 22, 2018 1.050 1.200 0.8900 1.150 99,957 +0.07(+6.48%)
Feb 21, 2018 1.050 1.080 1.050 1.080 1,300 +0.00(+0.00%)
Feb 20, 2018 1.150 1.150 1.110 1.080 9,790 -0.06(-5.26%)
Feb 16, 2018 1.140 1.140 1.140 0 +0.02(+1.79%)
Feb 15, 2018 1.100 1.120 1.010 1.120 6,236 -0.03(-2.61%)
Feb 14, 2018 0.9600 1.150 0.9600 1.150 21,421 -0.05(-4.17%)
Feb 13, 2018 1.260 1.260 1.060 1.200 1,936 -0.04(-3.23%)
Feb 12, 2018 0.9700 1.240 0.9700 1.240 24,700 +0.29(+30.53%)
Feb 09, 2018 0.9600 0.9600 0.9500 0.9500 10,000 -0.01(-1.04%)
Feb 08, 2018 1.050 1.050 1.000 0.9600 17,300 -0.04(-4.00%)
Feb 07, 2018 0.9800 0.9800 1.000 1,100 +0.02(+2.04%)
Feb 06, 2018 0.9800 0.9800 0.9800 0.9800 5,042 -0.00(-0.01%)
Feb 05, 2018 0.9801 0.9801 0.9801 0.9801 5,000 -0.02(-1.99%)
Feb 02, 2018 1.040 1.045 0.9800 1.000 15,700 -0.04(-3.85%)
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.