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

Mobivity Holdings Corp (OP: MFON )

0.2880 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 22, 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 (%)
May 31, 2018 1.050 1.050 1.040 1.050 32,000 +0.00(+0.00%)
May 30, 2018 1.050 1.050 1.050 1.050 2,500 +0.00(+0.00%)
May 29, 2018 1.050 1.050 1.050 1.050 350 +0.04(+3.96%)
May 23, 2018 1.010 1.010 1.010 0 +0.00(+0.00%)
May 22, 2018 1.050 1.050 1.010 1.010 6,592 -0.04(-3.81%)
May 21, 2018 0.9900 1.050 0.9900 1.050 608 +0.05(+5.00%)
May 18, 2018 0.9950 1.050 0.9900 1.000 35,467 +0.00(+0.00%)
May 17, 2018 0.9500 1.050 0.9500 1.000 137,918 +0.05(+5.49%)
May 15, 2018 0.9480 0.9480 0.9480 0 +0.15(+18.50%)
May 14, 2018 0.8900 0.9500 0.7620 0.8000 53,358 -0.05(-6.10%)
May 08, 2018 0.8520 0.8520 0.8520 0 -0.05(-5.33%)
May 04, 2018 0.9000 0.9000 0.9000 0 +0.03(+3.45%)
May 03, 2018 0.9700 1.200 0.8400 0.8700 28,333 -0.12(-12.12%)
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%)
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.