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 29, 2014 1.440 1.440 1.440 0 +0.06(+4.35%)
Apr 23, 2014 1.380 1.380 1.380 1.380 0 -0.02(-1.43%)
Apr 22, 2014 1.180 1.400 1.180 1.400 6,116 +0.23(+19.66%)
Apr 21, 2014 1.460 1.460 1.170 1.170 1,398 -0.33(-22.00%)
Apr 17, 2014 1.500 1.500 1.500 0 +0.29(+23.97%)
Apr 16, 2014 1.310 1.310 1.210 1.210 1,700 -0.23(-15.97%)
Apr 15, 2014 1.290 1.440 1.290 1.440 1,900 +0.00(+0.00%)
Apr 14, 2014 1.220 1.440 1.220 1.440 3,400 -0.06(-4.00%)
Apr 09, 2014 1.500 1.500 1.500 1.500 0 +0.18(+13.64%)
Apr 08, 2014 1.320 1.320 1.320 1.320 1,200 +0.04(+3.13%)
Apr 07, 2014 1.280 1.280 1.280 1.280 800 -0.07(-5.19%)
Apr 04, 2014 1.220 1.350 1.220 1.350 2,252 +0.02(+1.50%)
Apr 03, 2014 1.350 1.350 1.150 1.330 5,213 +0.01(+0.76%)
Apr 02, 2014 1.160 1.320 1.050 1.320 19,316 -0.03(-2.22%)
Apr 01, 2014 1.370 1.370 1.350 1.350 12,568 -0.15(-10.00%)
Mar 28, 2014 1.500 1.500 1.500 1.500 0 -0.05(-3.23%)
Mar 27, 2014 1.350 1.550 1.350 1.550 2,032 +0.00(+0.00%)
Mar 26, 2014 1.360 1.550 1.100 1.550 1,250 +0.15(+10.71%)
Mar 24, 2014 1.400 1.400 1.400 15 -0.10(-6.67%)
Mar 21, 2014 1.410 1.500 1.410 1.500 5,500 +0.00(+0.00%)
Mar 20, 2014 1.510 1.550 1.480 1.500 10,968 -0.01(-0.66%)
Mar 19, 2014 1.650 1.820 1.500 1.510 26,650 -0.09(-5.63%)
Mar 18, 2014 1.490 1.600 1.390 1.600 18,451 +0.16(+11.11%)
Mar 10, 2014 1.440 1.440 1.440 0 -0.11(-7.10%)
Mar 06, 2014 1.550 1.550 1.550 0 +0.00(+0.00%)
Mar 04, 2014 1.550 1.550 1.550 0 +0.03(+1.97%)
Feb 28, 2014 1.520 1.520 1.520 0 +0.12(+8.57%)
Feb 27, 2014 1.440 1.440 1.400 1.400 800 -0.08(-5.41%)
Feb 26, 2014 1.480 1.480 1.480 1.480 150 +0.00(+0.00%)
Feb 25, 2014 1.480 1.480 1.480 1.480 1,500 +0.09(+6.47%)
Feb 21, 2014 1.390 1.390 1.390 0 +0.00(+0.00%)
Feb 19, 2014 1.390 1.390 1.390 1.390 0 -0.06(-4.14%)
Feb 18, 2014 1.450 1.450 1.450 1.450 2,734 +0.00(+0.00%)
Feb 14, 2014 1.450 1.450 1.450 0 +0.00(+0.00%)
Feb 12, 2014 1.450 1.450 1.450 0 -0.06(-3.97%)
Feb 11, 2014 1.510 1.510 1.510 1.510 1,100 +0.00(+0.00%)
Feb 10, 2014 1.520 1.520 1.510 1.510 6,800 -0.09(-5.63%)
Feb 06, 2014 1.600 1.600 1.600 0 -0.07(-4.19%)
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.