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 29, 2020 0.8600 0.8600 0.8600 0.8600 100 +0.00(+0.00%)
May 22, 2020 0.8600 0.8600 0.8600 0 +0.04(+4.88%)
May 21, 2020 0.8200 0.8200 0.8200 1 +0.00(+0.00%)
May 20, 2020 0.8200 0.8200 0.8200 0.8200 545 -0.04(-4.65%)
May 18, 2020 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
May 13, 2020 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
May 11, 2020 0.8700 0.8700 0.8700 0 -0.01(-1.14%)
May 08, 2020 0.8800 0.8800 0.8800 0.8800 400 -0.01(-1.12%)
May 07, 2020 0.8000 0.8900 0.8000 0.8900 3,000 +0.09(+11.25%)
May 06, 2020 0.8600 0.8600 0.8000 0.8000 2,580 -0.07(-8.05%)
May 05, 2020 0.7250 0.8900 0.7250 0.8700 15,658 +0.17(+24.29%)
May 04, 2020 0.6500 0.7000 0.6500 0.7000 63,610 +0.00(+0.00%)
May 01, 2020 0.7000 0.7000 0.7000 0.7000 11,100 -0.01(-1.41%)
Apr 30, 2020 0.7500 0.7500 0.6500 0.7100 18,780 +0.01(+1.43%)
Apr 29, 2020 0.6800 0.7000 0.6650 0.7000 17,990 +0.02(+2.94%)
Apr 28, 2020 0.6449 0.6800 0.6449 0.6800 1,377 +0.04(+6.25%)
Apr 27, 2020 0.6100 0.6449 0.6100 0.6400 3,100 +0.03(+4.92%)
Apr 24, 2020 0.6100 0.6275 0.6100 0.6100 15,300 +0.05(+8.93%)
Apr 23, 2020 0.5800 0.5800 0.5600 0.5600 2,680 -0.02(-3.45%)
Apr 22, 2020 0.5800 0.5800 0.5800 0.5800 100 +0.00(+0.00%)
Apr 21, 2020 0.5800 0.5800 0.5800 0.5800 1,000 +0.00(+0.00%)
Apr 17, 2020 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Apr 16, 2020 0.6000 0.6000 0.5900 0.5900 4,812 -0.04(-6.35%)
Apr 15, 2020 0.5500 0.6300 0.5500 0.6300 11,488 -0.03(-4.55%)
Apr 14, 2020 0.6480 0.6600 0.6480 0.6600 10,000 -0.01(-1.49%)
Apr 13, 2020 0.6700 0.6700 0.6700 0.6700 223 +0.00(+0.00%)
Apr 09, 2020 0.5800 0.6800 0.5210 0.6700 6,100 -0.01(-1.47%)
Apr 08, 2020 0.6300 0.6800 0.6300 0.6800 10,100 -0.01(-1.45%)
Apr 07, 2020 0.6350 0.6900 0.6350 0.6900 1,000 -0.01(-1.43%)
Apr 06, 2020 0.6000 0.7000 0.6000 0.7000 2,000 +0.01(+1.45%)
Apr 03, 2020 0.5910 0.6900 0.5910 0.6900 46,000 +0.10(+16.75%)
Apr 01, 2020 0.5910 0.5910 0.5910 0 -0.11(-15.57%)
Mar 31, 2020 0.6200 0.7000 0.6200 0.7000 6,707 -0.04(-5.41%)
Mar 30, 2020 0.7000 0.7400 0.7000 0.7400 6,100 +0.04(+5.71%)
Mar 27, 2020 0.7000 0.7140 0.6500 0.7000 15,200 +0.00(+0.00%)
Mar 26, 2020 0.6500 0.7400 0.6500 0.7000 2,754 +0.00(+0.00%)
Mar 25, 2020 0.7000 0.7000 0.7000 0.7000 100 +0.05(+7.69%)
Mar 24, 2020 0.7100 0.7100 0.5701 0.6500 11,781 -0.06(-8.45%)
Mar 23, 2020 0.7000 0.7100 0.5500 0.7100 4,000 -0.02(-2.74%)
Mar 20, 2020 0.7863 0.7863 0.7000 0.7300 60,500 -0.12(-14.12%)
Mar 19, 2020 0.7750 0.8500 0.7750 0.8500 15,366 +0.00(+0.00%)
Mar 18, 2020 0.8739 0.8829 0.8125 0.8500 67,475 -0.05(-5.56%)
Mar 17, 2020 0.9000 0.9000 0.9000 0.9000 24,411 +0.00(+0.00%)
Mar 16, 2020 0.9400 0.9400 0.9000 0.9000 2,655 -0.01(-1.10%)
Mar 13, 2020 0.8700 0.9500 0.8700 0.9100 9,100 +0.00(+0.00%)
Mar 12, 2020 0.9400 0.9430 0.9100 0.9100 57,970 -0.07(-7.14%)
Mar 11, 2020 0.9450 0.9800 0.9300 0.9800 10,100 -0.01(-1.01%)
Mar 10, 2020 0.9500 0.9900 0.9475 0.9900 44,791 +0.02(+2.06%)
Mar 09, 2020 0.9500 0.9805 0.9300 0.9700 30,200 -0.01(-1.02%)
Mar 06, 2020 0.9800 0.9800 0.9650 0.9800 36,000 -0.01(-1.01%)
Mar 05, 2020 0.9550 0.9900 0.9550 0.9900 200 +0.01(+0.51%)
Mar 04, 2020 0.9575 0.9850 0.9300 0.9850 2,600 +0.05(+4.79%)
Mar 03, 2020 1.000 1.000 0.9400 0.9400 23,100 -0.05(-5.05%)
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.