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 +0.0450 (+14.75%)
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 (%)
Nov 30, 2022 1.470 0 +0.00(+0.00%)
Nov 29, 2022 1.470 1.470 1.470 1.470 200 +0.00(+0.00%)
Nov 28, 2022 1.470 1.470 1.470 1.470 100 +0.07(+5.00%)
Nov 25, 2022 1.400 1.400 1.400 1.400 100 +0.00(+0.00%)
Nov 23, 2022 1.400 1.400 1.400 1.400 100 +0.00(+0.00%)
Nov 21, 2022 1.400 24 -0.01(-0.71%)
Nov 18, 2022 1.390 1.410 1.250 1.410 17,800 -0.01(-0.70%)
Nov 17, 2022 1.420 1.420 1.420 1.420 4,295 +0.03(+2.16%)
Nov 16, 2022 1.480 1.480 1.390 1.390 4,020 -0.13(-8.55%)
Nov 15, 2022 1.450 1.520 1.450 1.520 63,010 +0.03(+2.01%)
Nov 14, 2022 1.490 1.490 1.490 1.490 3,325 +0.00(+0.00%)
Nov 11, 2022 1.380 1.490 1.380 1.490 1,076 +0.10(+7.19%)
Nov 10, 2022 1.490 1.490 1.385 1.390 2,631 -0.01(-0.71%)
Nov 09, 2022 1.390 1.500 1.390 1.400 2,200 +0.01(+0.72%)
Nov 07, 2022 1.390 0 +0.03(+2.10%)
Nov 04, 2022 1.500 1.500 1.316 1.361 7,209 -0.14(-9.24%)
Nov 03, 2022 1.390 1.500 1.390 1.500 13,116 +0.15(+11.11%)
Nov 02, 2022 1.230 1.350 1.230 1.350 663 +0.11(+8.87%)
Nov 01, 2022 1.240 1.240 1.240 1.240 5,000 +0.00(+0.00%)
Oct 31, 2022 1.210 1.240 1.210 1.240 8,800 +0.03(+2.48%)
Oct 28, 2022 1.160 1.220 1.160 1.210 16,600 +0.05(+4.31%)
Oct 26, 2022 1.160 0 +0.00(+0.00%)
Oct 25, 2022 1.160 1.160 1.160 1.160 100 -0.01(-0.85%)
Oct 24, 2022 1.170 0 +0.06(+5.41%)
Oct 21, 2022 1.110 1.110 1.110 1.110 100 +0.00(+0.00%)
Oct 20, 2022 1.110 1.110 1.110 1.110 1,500 +0.01(+0.91%)
Oct 19, 2022 1.100 1.100 1.090 1.100 3,879 +0.01(+0.92%)
Oct 18, 2022 1.090 1.090 1.000 1.090 3,451 +0.09(+9.00%)
Oct 14, 2022 1.000 0 +0.00(+0.00%)
Oct 12, 2022 1.000 0 +0.00(+0.00%)
Oct 07, 2022 1.000 0 +0.00(+0.00%)
Oct 03, 2022 1.000 0 +0.00(+0.00%)
Sep 30, 2022 1.010 1.120 0.9200 1.000 10,417 -0.05(-4.53%)
Sep 29, 2022 0.9500 1.048 0.9495 1.048 14,883 +0.10(+10.32%)
Sep 28, 2022 1.000 1.000 0.9495 0.9495 2,600 -0.03(-2.62%)
Sep 27, 2022 1.000 1.000 0.9750 0.9750 1,100 +0.01(+1.25%)
Sep 26, 2022 0.9726 0.9726 0.9630 0.9630 2,000 -0.05(-4.65%)
Sep 23, 2022 1.010 1.010 1.010 1.010 6,500 +0.03(+2.90%)
Sep 22, 2022 0.9815 0.9815 0.9815 0.9815 100 +0.02(+1.92%)
Sep 16, 2022 0.9630 0 -0.04(-3.70%)
Sep 08, 2022 1.000 0 +0.01(+1.01%)
Sep 06, 2022 0.9900 0 -0.02(-1.98%)
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.