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 27, 2022 1.150 0 -0.01(-0.86%)
May 26, 2022 1.170 1.170 1.160 1.160 2,206 +0.01(+0.87%)
May 25, 2022 1.150 1.160 1.150 1.150 22,600 +0.00(+0.00%)
May 24, 2022 1.100 1.170 1.100 1.150 121,791 +0.05(+4.55%)
May 23, 2022 0.9840 1.100 0.9840 1.100 4,003 +0.13(+13.40%)
May 20, 2022 0.9325 0.9700 0.9295 0.9700 3,600 +0.06(+6.30%)
May 19, 2022 0.8380 0.9125 0.8380 0.9125 8,100 +0.07(+8.59%)
May 18, 2022 0.8695 0.8850 0.8400 0.8403 5,003 +0.02(+1.84%)
May 17, 2022 0.9220 0.9220 0.7900 0.8251 18,500 -0.14(-14.94%)
May 16, 2022 0.7495 1.000 0.7495 0.9700 25,994 +0.22(+29.33%)
May 13, 2022 0.7500 0.7500 0.7324 0.7500 7,850 -0.03(-3.77%)
May 12, 2022 0.7326 0.7794 0.7326 0.7794 8,050 +0.03(+3.92%)
May 11, 2022 0.7794 0.7794 0.7500 0.7500 41,800 +0.03(+4.02%)
May 10, 2022 0.7210 0.7210 0.7210 0.7210 166 -0.02(-3.14%)
May 09, 2022 0.7678 0.7678 0.7444 0.7444 416 +0.01(+1.67%)
May 06, 2022 0.7500 0.7500 0.7322 0.7322 34,925 -0.02(-2.37%)
May 05, 2022 0.7500 0.7505 0.7500 0.7500 6,500 +0.00(+0.00%)
May 04, 2022 0.7500 0.7500 0.7500 0.7500 7,053 -0.01(-1.60%)
May 03, 2022 0.7500 0.7622 0.7299 0.7622 7,541 +0.01(+1.63%)
May 02, 2022 0.7505 0.7505 0.7500 0.7500 38,784 -0.02(-2.47%)
Apr 29, 2022 0.7690 0.7690 0.7500 0.7690 9,800 -0.00(-0.62%)
Apr 28, 2022 0.7500 0.7890 0.7500 0.7738 4,950 +0.04(+6.06%)
Apr 26, 2022 0.7296 0 -0.04(-5.37%)
Apr 25, 2022 0.8330 0.8330 0.7710 0.7710 10,500 -0.09(-10.70%)
Apr 22, 2022 0.8139 0.8700 0.8040 0.8634 53,050 +0.05(+6.62%)
Apr 21, 2022 0.7808 0.8172 0.7670 0.8098 24,350 +0.03(+4.33%)
Apr 20, 2022 0.8050 0.8050 0.7670 0.7762 5,900 -0.07(-7.86%)
Apr 19, 2022 0.8424 0.8424 0.8424 0.8424 322 +0.00(+0.31%)
Apr 14, 2022 0.8398 0 -0.04(-4.46%)
Apr 13, 2022 0.8010 0.8790 0.8000 0.8790 22,812 -0.00(-0.11%)
Apr 12, 2022 0.8210 0.8800 0.8209 0.8800 18,000 +0.06(+7.45%)
Apr 08, 2022 0.8190 0 +0.01(+1.07%)
Apr 07, 2022 0.7680 0.8623 0.7680 0.8103 10,241 +0.03(+3.88%)
Apr 06, 2022 0.7580 0.7800 0.7560 0.7800 7,400 +0.00(+0.13%)
Apr 04, 2022 0.7790 0 +0.03(+3.38%)
Apr 01, 2022 0.7390 0.7535 0.7300 0.7535 12,701 +0.01(+1.96%)
Mar 31, 2022 0.8000 0.8000 0.6405 0.7390 202,884 -0.16(-18.07%)
Mar 30, 2022 0.8900 0.9333 0.8900 0.9020 31,200 +0.07(+8.82%)
Mar 29, 2022 0.9550 0.9550 0.8030 0.8289 27,686 -0.10(-10.87%)
Mar 28, 2022 0.9245 0.9490 0.9000 0.9300 32,700 +0.01(+0.54%)
Mar 24, 2022 0.9250 0 +0.03(+2.78%)
Mar 23, 2022 0.9000 0.9000 0.9000 0.9000 5,000 -0.05(-5.16%)
Mar 22, 2022 0.8500 0.9490 0.8500 0.9490 11,350 +0.05(+5.50%)
Mar 21, 2022 0.8220 0.8995 0.8220 0.8995 468 -0.00(-0.06%)
Mar 17, 2022 0.9000 0 +0.07(+7.85%)
Mar 16, 2022 0.8345 0.8345 0.8345 0.8345 250 +0.00(+0.02%)
Mar 15, 2022 0.8343 0.8343 0.8343 0.8343 250 +0.00(+0.00%)
Mar 14, 2022 0.8545 0.8973 0.8343 0.8343 13,310 +0.03(+3.64%)
Mar 11, 2022 0.8850 0.9100 0.8050 0.8050 44,134 -0.12(-13.44%)
Mar 10, 2022 0.9300 0.9300 0.9299 0.9300 18,800 -0.01(-1.59%)
Mar 09, 2022 0.9500 0.9890 0.9400 0.9450 5,638 +0.01(+0.53%)
Mar 08, 2022 0.9400 0.9400 0.9400 0.9400 600 -0.01(-0.53%)
Mar 07, 2022 0.9450 0.9450 0.9450 0.9450 700 -0.04(-3.57%)
Mar 04, 2022 0.9800 0.9800 0.9800 0.9800 100 +0.00(+0.00%)
Mar 03, 2022 0.9800 0.9800 0.9800 0.9800 1,200 +0.00(+0.00%)
Mar 02, 2022 0.9500 0.9800 0.9500 0.9800 30,613 +0.09(+10.73%)
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.