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

Mobivity Holdings Corp (OP: MFON )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 1:21 PM EDT, May 31, 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 (%)
Jan 31, 2018 1.000 1.100 0.9160 1.100 17,950 +0.10(+10.00%)
Jan 30, 2018 1.030 1.030 0.9908 1.000 20,800 -0.03(-2.91%)
Jan 29, 2018 1.050 1.050 1.010 1.030 2,610 -0.02(-1.90%)
Jan 26, 2018 1.080 1.080 1.050 1.050 2,634 +0.00(+0.00%)
Jan 25, 2018 1.050 1.400 1.040 1.050 16,800 -0.02(-1.87%)
Jan 24, 2018 1.105 1.140 1.070 1.070 3,393 -0.07(-6.14%)
Jan 23, 2018 1.062 1.140 1.040 1.140 7,675 +0.10(+9.62%)
Jan 22, 2018 1.130 1.130 1.010 1.040 7,723 -0.01(-0.95%)
Jan 19, 2018 1.130 1.130 1.030 1.050 10,625 +0.00(+0.00%)
Jan 18, 2018 1.135 1.135 1.010 1.050 72,940 -0.09(-7.73%)
Jan 17, 2018 1.110 1.138 1.110 1.138 7,676 +0.01(+0.71%)
Jan 16, 2018 1.150 1.150 1.110 1.130 7,000 +0.01(+0.89%)
Jan 12, 2018 1.120 1.120 1.120 0 -0.01(-0.88%)
Jan 10, 2018 1.130 1.130 1.130 0 -0.02(-1.74%)
Jan 09, 2018 1.070 1.200 1.070 1.150 27,773 -0.05(-4.17%)
Jan 08, 2018 1.400 1.400 1.200 1.200 51,646 -0.05(-4.00%)
Jan 05, 2018 1.400 1.400 1.250 1.250 32,925 -0.10(-7.41%)
Jan 04, 2018 1.280 1.350 1.240 1.350 23,385 +0.08(+6.49%)
Jan 03, 2018 1.400 1.600 1.150 1.268 181,567 -0.13(-9.45%)
Jan 02, 2018 1.300 1.800 1.275 1.400 314,217 +0.20(+16.67%)
Dec 29, 2017 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 28, 2017 1.200 1.200 1.040 1.200 4,098 +0.00(+0.00%)
Dec 27, 2017 1.285 1.450 1.240 1.200 73,445 +0.14(+13.21%)
Dec 26, 2017 1.090 1.220 1.060 1.060 6,098 -0.07(-6.19%)
Dec 21, 2017 1.130 1.130 1.130 16 -0.09(-7.38%)
Dec 20, 2017 1.120 1.230 1.120 1.220 38,932 +0.10(+8.93%)
Dec 19, 2017 1.010 1.120 1.010 1.120 616 +0.00(+0.00%)
Dec 18, 2017 1.030 1.120 1.010 1.120 1,283 +0.00(+0.00%)
Dec 15, 2017 1.070 1.120 1.070 1.120 2,462 +0.03(+2.75%)
Dec 14, 2017 1.060 1.140 0.9000 1.090 251,154 -0.02(-1.80%)
Dec 12, 2017 1.110 1.110 1.110 0 -0.09(-7.50%)
Dec 11, 2017 1.120 1.200 0.9800 1.200 1,983 +0.05(+4.35%)
Dec 08, 2017 1.080 1.150 1.080 1.150 10,600 +0.05(+4.55%)
Dec 07, 2017 1.100 1.100 1.100 1.100 100 -0.06(-5.17%)
Dec 06, 2017 1.160 1.160 1.160 1.160 1,600 +0.01(+0.87%)
Nov 30, 2017 1.150 1.150 1.150 0 -0.05(-4.17%)
Nov 29, 2017 1.200 1.200 1.200 1.200 850 +0.00(+0.00%)
Nov 28, 2017 1.200 1.200 1.130 1.200 1,500 +0.15(+13.74%)
Nov 27, 2017 1.215 1.215 1.055 1.055 2,916 -0.09(-8.26%)
Nov 24, 2017 1.190 1.190 1.150 1.150 200 -0.05(-4.17%)
Nov 21, 2017 1.230 1.230 1.170 1.200 3,500 -0.03(-2.44%)
Nov 20, 2017 1.230 1.230 1.230 1.230 643 +0.08(+6.96%)
Nov 16, 2017 1.150 1.150 1.150 0 -0.08(-6.50%)
Nov 15, 2017 1.180 1.230 1.160 1.230 14,986 +0.09(+7.89%)
Nov 14, 2017 1.140 1.140 1.140 1.140 14,500 +0.14(+14.00%)
Nov 13, 2017 1.075 1.100 0.9500 1.000 2,933 -0.05(-4.76%)
Nov 09, 2017 1.050 1.050 1.050 0 +0.05(+5.00%)
Nov 08, 2017 1.050 1.050 1.000 1.000 1,171 -0.10(-9.09%)
Nov 07, 2017 1.075 1.100 0.9000 1.100 4,860 +0.00(+0.00%)
Nov 06, 2017 1.150 1.150 1.100 1.100 16,250 -0.05(-4.35%)
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.