Mobivity Holdings Corp (OP: MFON )
0.2290
+0.0040
(+1.78%)
Streaming Delayed Price
Updated: 11:00 AM EDT, Sep 27, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 26, 2024 | 0.2250 | 0.2250 | 0.2150 | 0.2250 | 4,656 | +0.00(+0.00%) |
| Sep 25, 2024 | 0.2100 | 0.2263 | 0.2100 | 0.2250 | 24,300 | +0.05(+31.58%) |
| Sep 24, 2024 | 0.1710 | 0.1710 | 0.1710 | 0.1710 | 2,400 | +0.00(+1.66%) |
| Sep 23, 2024 | 0.1939 | 0.1939 | 0.1682 | 0.1682 | 11,570 | -0.07(-29.92%) |
| Sep 20, 2024 | 0.2490 | 0.2490 | 0.2400 | 0.2400 | 14,713 | +0.15(+164.90%) |
| Sep 19, 2024 | 0.2312 | 0.2788 | 0.0906 | 0.0906 | 193,082 | -0.17(-65.15%) |
| Sep 18, 2024 | 0.2500 | 0.2700 | 0.2312 | 0.2600 | 28,591 | -0.04(-13.30%) |
| Sep 12, 2024 | 0.2999 | 0 | +0.05(+19.48%) | |||
| Sep 09, 2024 | 0.2510 | 10 | -0.05(-16.33%) | |||
| Sep 04, 2024 | 0.3000 | 0 | -0.05(-14.29%) | |||
| Aug 26, 2024 | 0.3500 | 0 | -0.04(-9.11%) | |||
| Aug 20, 2024 | 0.3851 | 0 | +0.04(+10.03%) | |||
| Aug 15, 2024 | 0.3500 | 0 | -0.02(-5.41%) | |||
| Aug 14, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 489 | +0.00(+0.00%) |
| Aug 13, 2024 | 0.3500 | 0.3700 | 0.3248 | 0.3700 | 3,420 | +0.02(+5.71%) |
| Aug 12, 2024 | 0.3500 | 0.3500 | 0.3075 | 0.3500 | 4,928 | +0.05(+16.67%) |
| Aug 09, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 | +0.00(+0.00%) |
| Aug 07, 2024 | 0.3000 | 0 | -0.09(-23.08%) | |||
| Aug 06, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 3,300 | +0.00(+0.00%) |
| Jul 31, 2024 | 0.3900 | 0 | +0.00(+0.00%) | |||
| Jul 29, 2024 | 0.3900 | 0 | +0.05(+14.71%) | |||
| Jul 26, 2024 | 0.3400 | 0.3480 | 0.3300 | 0.3400 | 17,500 | +0.11(+47.19%) |
| Jul 16, 2024 | 0.2310 | 0 | -0.04(-14.95%) | |||
| Jul 15, 2024 | 0.2310 | 0.2716 | 0.2310 | 0.2716 | 4,009 | -0.03(-9.47%) |
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.
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.
