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, 2021 1.750 1.750 1.747 1.747 3,200 -0.00(-0.17%)
Apr 29, 2021 1.750 1.750 1.750 1.750 5,800 +0.01(+0.57%)
Apr 28, 2021 1.750 1.750 1.740 1.740 32,099 -0.01(-0.57%)
Apr 27, 2021 1.750 1.750 1.745 1.750 32,658 +0.00(+0.00%)
Apr 26, 2021 1.750 1.750 1.750 1.750 600 +0.00(+0.00%)
Apr 23, 2021 1.740 1.750 1.700 1.750 9,900 +0.00(+0.00%)
Apr 22, 2021 1.750 1.750 1.750 1.750 5,150 +0.00(+0.00%)
Apr 21, 2021 1.710 1.750 1.710 1.750 1,900 +0.00(+0.00%)
Apr 20, 2021 1.750 1.750 1.750 1.750 200 +0.00(+0.00%)
Apr 19, 2021 1.750 1.750 1.750 1.750 7,276 +0.01(+0.57%)
Apr 16, 2021 1.740 1.740 1.740 1.740 3,000 +0.00(+0.00%)
Apr 15, 2021 1.760 1.770 1.710 1.740 5,330 -0.01(-0.57%)
Apr 14, 2021 1.730 1.750 1.730 1.750 4,314 +0.06(+3.55%)
Apr 13, 2021 1.710 1.750 1.680 1.690 54,900 -0.01(-0.59%)
Apr 12, 2021 1.775 1.800 1.700 1.700 40,965 -0.07(-4.23%)
Apr 09, 2021 1.820 1.820 1.750 1.775 6,600 -0.05(-2.47%)
Apr 08, 2021 1.830 1.850 1.810 1.820 10,100 -0.01(-0.82%)
Apr 07, 2021 1.840 1.870 1.835 1.835 7,000 -0.06(-3.42%)
Apr 05, 2021 1.900 1.900 1.900 0 -0.10(-5.00%)
Apr 01, 2021 2.000 2.100 2.000 2.000 138,400 +0.00(+0.00%)
Mar 31, 2021 2.100 2.175 1.950 2.000 73,240 -0.17(-7.83%)
Mar 30, 2021 1.940 2.200 1.900 2.170 109,733 +0.20(+10.15%)
Mar 29, 2021 1.850 1.970 1.850 1.970 29,385 +0.17(+9.44%)
Mar 26, 2021 1.870 1.870 1.800 1.800 9,400 -0.07(-3.74%)
Mar 25, 2021 1.870 1.870 1.800 1.870 3,250 +0.00(+0.00%)
Mar 24, 2021 1.875 1.940 1.870 1.870 4,831 -0.07(-3.61%)
Mar 23, 2021 1.921 1.940 1.800 1.940 6,200 +0.13(+7.18%)
Mar 22, 2021 1.869 1.940 1.750 1.810 45,457 -0.08(-4.23%)
Mar 19, 2021 1.850 1.910 1.820 1.890 6,400 -0.02(-1.05%)
Mar 18, 2021 1.867 1.910 1.750 1.910 7,100 +0.01(+0.53%)
Mar 17, 2021 1.900 1.900 1.880 1.900 4,400 +0.00(+0.00%)
Mar 16, 2021 1.897 1.930 1.863 1.900 4,800 -0.03(-1.55%)
Mar 15, 2021 1.930 1.940 1.910 1.930 15,501 -0.02(-1.03%)
Mar 12, 2021 1.915 1.950 1.915 1.950 5,100 +0.03(+1.56%)
Mar 11, 2021 1.900 1.920 1.850 1.920 3,727 +0.02(+1.05%)
Mar 10, 2021 1.900 1.900 1.900 1.900 3,050 -0.01(-0.42%)
Mar 09, 2021 1.940 1.950 1.650 1.908 10,962 -0.03(-1.65%)
Mar 08, 2021 1.913 1.940 1.913 1.940 200 +0.02(+1.04%)
Mar 05, 2021 1.940 1.940 1.800 1.920 4,300 -0.02(-1.03%)
Mar 04, 2021 1.900 1.940 1.820 1.940 1,510 -0.01(-0.51%)
Mar 03, 2021 1.900 1.950 1.900 1.950 4,960 +0.05(+2.63%)
Mar 02, 2021 1.900 1.950 1.900 1.900 3,404 +0.00(+0.00%)
Mar 01, 2021 1.950 1.950 1.900 1.900 18,376 -0.05(-2.56%)
Feb 26, 2021 1.950 1.950 1.910 1.950 4,000 +0.00(+0.00%)
Feb 25, 2021 1.900 1.950 1.900 1.950 7,119 +0.05(+2.63%)
Feb 24, 2021 1.900 1.900 1.890 1.900 550 +0.05(+2.70%)
Feb 23, 2021 1.870 1.870 1.750 1.850 3,551 -0.05(-2.63%)
Feb 22, 2021 1.810 1.940 1.750 1.900 24,604 -0.05(-2.56%)
Feb 19, 2021 1.950 1.960 1.900 1.950 15,100 +0.00(+0.00%)
Feb 18, 2021 1.950 1.950 1.800 1.950 46,630 +0.04(+2.09%)
Feb 17, 2021 1.900 1.910 1.900 1.910 5,620 +0.02(+0.84%)
Feb 16, 2021 1.800 1.940 1.750 1.894 6,252 +0.00(+0.21%)
Feb 12, 2021 1.820 1.890 1.820 1.890 500 +0.04(+2.16%)
Feb 11, 2021 1.720 1.850 1.620 1.850 4,901 +0.00(+0.00%)
Feb 10, 2021 1.720 1.960 1.650 1.850 4,047 -0.11(-5.61%)
Feb 09, 2021 1.650 1.970 1.650 1.960 38,238 +0.29(+17.37%)
Feb 08, 2021 1.620 1.700 1.550 1.670 6,844 +0.07(+4.37%)
Feb 05, 2021 1.580 1.660 1.580 1.600 2,800 -0.05(-3.03%)
Feb 04, 2021 1.650 1.650 1.650 1.650 4,136 +0.00(+0.00%)
Feb 03, 2021 1.650 1.672 1.580 1.650 3,400 +0.00(+0.00%)
Feb 02, 2021 1.589 1.690 1.550 1.650 1,739 -0.01(-0.60%)
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.