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 (%)
Apr 28, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 27, 2017 0.6300 0.7000 0.6300 0.7000 21,500 +0.05(+7.69%)
Apr 26, 2017 0.7000 0.7000 0.6300 0.6500 15,449 -0.03(-4.27%)
Apr 25, 2017 0.6595 0.6790 0.6595 0.6790 3,200 +0.00(+0.00%)
Apr 24, 2017 0.6980 0.6980 0.6595 0.6790 3,100 -0.02(-3.00%)
Apr 21, 2017 0.7025 0.7025 0.6900 0.7000 7,000 +0.00(+0.00%)
Apr 20, 2017 0.7000 0.7000 0.6500 0.7000 9,930 +0.07(+11.11%)
Apr 19, 2017 0.6600 0.6600 0.6000 0.6300 5,910 -0.07(-10.00%)
Apr 18, 2017 0.7000 0.7000 0.7000 0.7000 1,000 -0.03(-4.11%)
Apr 17, 2017 0.6500 0.7300 0.6500 0.7300 10,724 +0.03(+4.29%)
Apr 12, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 07, 2017 0.7000 0.7000 0.7000 10 -0.06(-7.89%)
Apr 05, 2017 0.7600 0.7600 0.7600 0 +0.02(+2.26%)
Apr 04, 2017 0.7731 0.7731 0.7432 0.7432 3,000 -0.01(-0.91%)
Apr 03, 2017 0.7500 0.7500 0.7500 0.7500 1,000 -0.03(-3.85%)
Mar 31, 2017 0.7800 0.7800 0.7800 0.7800 530 +0.06(+8.33%)
Mar 21, 2017 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Mar 16, 2017 0.7000 0.7000 0.7000 0 -0.09(-11.39%)
Mar 15, 2017 0.7900 0.7900 0.7900 0.7900 500 +0.00(+0.00%)
Mar 09, 2017 0.7900 0.7900 0.7900 4 +0.00(+0.00%)
Mar 08, 2017 0.7900 0.7900 0.7900 0.7900 300 +0.00(+0.00%)
Mar 06, 2017 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Mar 01, 2017 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Feb 28, 2017 0.7800 0.8360 0.7800 0.8000 23,710 +0.08(+11.11%)
Feb 27, 2017 0.7500 0.7500 0.7200 0.7200 3,000 -0.05(-6.49%)
Feb 24, 2017 0.7700 0.7700 0.7150 0.7700 9,300 +0.07(+10.00%)
Feb 23, 2017 0.8000 0.8000 0.7000 0.7000 29,750 -0.07(-9.09%)
Feb 21, 2017 0.7700 0.7700 0.7700 0 +0.03(+4.05%)
Feb 16, 2017 0.7400 0.7400 0.7400 0 -0.05(-6.33%)
Feb 15, 2017 0.8000 0.8000 0.7900 0.7900 200 -0.01(-1.25%)
Feb 09, 2017 0.8000 0.8000 0.8000 0 +0.06(+8.11%)
Feb 08, 2017 0.7400 0.7400 0.6500 0.7400 243,964 -0.01(-1.33%)
Feb 06, 2017 0.7500 0.7500 0.7500 0 -0.00(-0.01%)
Feb 01, 2017 0.7501 0.7501 0.7501 0 +0.00(+0.01%)
Jan 31, 2017 0.7500 0.7500 0.7000 0.7500 39,586 +0.00(+0.00%)
Jan 27, 2017 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Jan 26, 2017 0.7500 0.7500 0.7000 0.7000 21,254 -0.10(-12.28%)
Jan 24, 2017 0.7980 0.7980 0.7980 0 +0.00(+0.00%)
Jan 23, 2017 0.7500 0.7980 0.7500 0.7980 4,100 -0.00(-0.25%)
Jan 19, 2017 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Jan 18, 2017 0.8650 0.8650 0.6800 0.7500 6,110 -0.05(-6.25%)
Jan 17, 2017 0.8000 0.8000 0.8000 0.8000 500 -0.05(-5.88%)
Jan 13, 2017 0.8500 0.8500 0.8500 0 +0.01(+0.59%)
Jan 10, 2017 0.8450 0.8450 0.8450 0 -0.01(-0.59%)
Jan 09, 2017 0.8500 0.8500 0.8500 0.8500 1,166 +0.10(+13.33%)
Jan 05, 2017 0.7500 0.7500 0.7500 0 -0.14(-15.73%)
Jan 03, 2017 0.8900 0.8900 0.8900 0 +0.04(+4.71%)
Dec 30, 2016 0.8500 0.8500 0.8500 0 +0.06(+7.59%)
Dec 29, 2016 0.7700 0.7900 0.7700 0.7900 1,200 +0.00(+0.00%)
Dec 28, 2016 0.8100 0.8100 0.7500 0.7900 4,662 -0.02(-2.47%)
Dec 27, 2016 0.7500 0.8100 0.7500 0.8100 7,600 +0.00(+0.00%)
Dec 23, 2016 0.8100 0.8100 0.8100 0 +0.01(+1.25%)
Dec 22, 2016 0.7612 0.8000 0.7612 0.8000 1,000 +0.05(+6.67%)
Dec 21, 2016 0.7000 0.7500 0.7000 0.7500 9,227 +0.04(+5.63%)
Dec 20, 2016 0.7000 0.7100 0.7000 0.7100 9,000 -0.02(-2.07%)
Dec 16, 2016 0.7250 0.7250 0.7250 0 +0.03(+3.59%)
Dec 15, 2016 0.7000 0.7000 0.6999 0.6999 19,930 -0.00(-0.01%)
Dec 13, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 12, 2016 0.7000 0.7000 0.7000 0.7000 26,000 +0.00(+0.00%)
Dec 09, 2016 0.7000 0.7000 0.7000 0.7000 20,000 +0.00(+0.00%)
Dec 08, 2016 0.7000 0.7000 0.7000 0.7000 4,729 +0.05(+7.68%)
Dec 07, 2016 0.7000 0.7490 0.6500 0.6501 53,500 -0.05(-7.13%)
Dec 06, 2016 0.7000 0.7000 0.7000 0.7000 4,500 +0.00(+0.00%)
Dec 05, 2016 0.7001 0.7001 0.7000 0.7000 24,000 -0.05(-6.67%)
Dec 02, 2016 0.7500 0.7500 0.7200 0.7500 27,500 +0.03(+3.45%)
Dec 01, 2016 0.7661 0.7661 0.7250 0.7250 32,000 -0.03(-3.33%)
Nov 30, 2016 0.7500 0.7500 0.7000 0.7500 78,500 +0.05(+7.14%)
Nov 28, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Nov 25, 2016 0.7100 0.7100 0.7000 0.7000 7,000 -0.01(-1.41%)
Nov 23, 2016 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Nov 22, 2016 0.7216 0.7216 0.6999 0.7200 26,500 -0.03(-4.00%)
Nov 18, 2016 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Nov 17, 2016 0.6999 0.7000 0.6800 0.7000 3,500 +0.04(+6.06%)
Nov 09, 2016 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Nov 08, 2016 0.6440 0.6600 0.6440 0.6600 2,000 +0.02(+3.13%)
Nov 07, 2016 0.6100 0.6400 0.6000 0.6400 55,088 -0.04(-5.88%)
Nov 04, 2016 0.6650 0.6800 0.6500 0.6800 15,143 +0.01(+1.49%)
Nov 03, 2016 0.6850 0.7000 0.6700 0.6700 50,500 -0.08(-10.67%)
Nov 01, 2016 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Oct 27, 2016 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Oct 26, 2016 0.6650 0.6800 0.6250 0.6800 33,100 -0.01(-2.16%)
Oct 25, 2016 0.6400 0.7000 0.6400 0.6950 7,057 -0.01(-0.71%)
Oct 20, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 19, 2016 0.6750 0.7000 0.5500 0.7000 21,448 -0.01(-1.41%)
Oct 14, 2016 0.7100 0.7100 0.7100 0 -0.04(-5.33%)
Oct 12, 2016 0.7500 0.7500 0.7500 0 -0.01(-1.51%)
Oct 11, 2016 0.7950 0.7950 0.7500 0.7615 4,899 -0.08(-9.35%)
Oct 10, 2016 0.8400 0.8400 0.8400 0.8400 500 +0.09(+12.00%)
Oct 07, 2016 0.7500 0.7500 0.7350 0.7500 6,100 +0.00(+0.00%)
Oct 06, 2016 0.6500 0.7500 0.6500 0.7500 7,900 -0.10(-11.76%)
Oct 03, 2016 0.8500 0.8500 0.8500 0 +0.10(+13.33%)
Sep 30, 2016 0.6900 0.7500 0.6700 0.7500 40,000 +0.04(+5.63%)
Sep 29, 2016 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Sep 28, 2016 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Sep 27, 2016 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Sep 22, 2016 0.7100 0.7100 0.7100 0 -0.02(-2.74%)
Sep 21, 2016 0.7300 0.7300 0.7300 0.7300 433 +0.03(+4.29%)
Sep 20, 2016 0.7250 0.7250 0.7000 0.7000 6,000 +0.00(+0.00%)
Sep 19, 2016 0.7400 0.7500 0.7000 0.7000 15,000 -0.01(-1.41%)
Sep 16, 2016 0.7100 0.7500 0.7100 0.7100 6,183 +0.00(+0.00%)
Sep 15, 2016 0.7500 0.7500 0.7100 0.7100 8,000 -0.14(-16.47%)
Sep 14, 2016 0.8500 0.8500 0.8500 0.8500 100 +0.10(+13.33%)
Sep 13, 2016 0.7500 0.7500 0.7500 0.7500 200 +0.04(+5.63%)
Sep 12, 2016 0.7000 0.7450 0.7000 0.7100 10,500 +0.01(+1.43%)
Sep 08, 2016 0.7000 0.7000 0.7000 0 -0.04(-5.41%)
Sep 06, 2016 0.7400 0.7400 0.7400 0 -0.04(-5.13%)
Sep 01, 2016 0.7800 0.7800 0.7800 0 +0.03(+4.00%)
Aug 31, 2016 0.7500 0.7500 0.7500 0.7500 3,022 +0.00(+0.00%)
Aug 30, 2016 0.7210 0.8100 0.7200 0.7500 7,700 +0.00(+0.00%)
Aug 29, 2016 0.7800 0.7800 0.7500 0.7500 1,500 +0.01(+0.67%)
Aug 26, 2016 0.7450 0.8000 0.7450 0.7450 3,500 -0.03(-3.25%)
Aug 25, 2016 0.7900 0.7900 0.7700 0.7700 10,891 -0.02(-2.53%)
Aug 24, 2016 0.7500 0.7900 0.7400 0.7900 51,800 +0.04(+5.33%)
Aug 23, 2016 0.8050 0.8490 0.7500 0.7500 446,128 -0.10(-11.66%)
Aug 22, 2016 0.8400 0.8490 0.8245 0.8490 9,400 +0.09(+11.71%)
Aug 19, 2016 0.7249 0.8250 0.7249 0.7600 10,000 -0.09(-10.59%)
Aug 17, 2016 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 16, 2016 0.7600 0.8500 0.7000 0.8500 37,620 +0.15(+21.43%)
Aug 11, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 09, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 08, 2016 0.7500 0.7500 0.7000 0.7000 71,166 -0.10(-12.50%)
Aug 04, 2016 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Aug 03, 2016 0.8250 0.8250 0.7500 0.7500 160,050 -0.10(-11.76%)
Aug 02, 2016 0.8310 0.8500 0.8310 0.8500 16,858 +0.02(+2.41%)
Aug 01, 2016 0.8300 0.8300 0.8300 0.8300 1,320 -0.07(-7.68%)
Jul 28, 2016 0.8990 0.8990 0.8990 0 +0.00(+0.00%)
Jul 27, 2016 0.8210 0.8990 0.8100 0.8990 49,000 +0.09(+10.99%)
Jul 25, 2016 0.8100 0.8100 0.8100 0 -0.03(-3.57%)
Jul 21, 2016 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Jul 18, 2016 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Jul 15, 2016 0.8400 0.8400 0.8400 0.8400 206 +0.00(+0.00%)
Jul 14, 2016 0.8338 0.8400 0.8000 0.8400 64,400 +0.01(+0.74%)
Jul 12, 2016 0.8338 0.8338 0.8338 0 -0.03(-3.05%)
Jul 08, 2016 0.8600 0.8600 0.8600 0 +0.04(+4.88%)
Jul 07, 2016 0.8800 0.8800 0.8200 0.8200 6,870 -0.08(-8.89%)
Jul 05, 2016 0.8800 0.9000 0.8600 0.9000 6,809 +0.02(+2.27%)
Jul 01, 2016 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Jun 30, 2016 0.8700 0.9000 0.8600 0.9000 5,100 +0.00(+0.00%)
Jun 27, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 23, 2016 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Jun 22, 2016 0.8500 0.8500 0.8500 0.8500 5,010 -0.05(-5.56%)
Jun 17, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 15, 2016 0.9000 0.9000 0.9000 23 +0.00(+0.00%)
Jun 13, 2016 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Jun 10, 2016 0.8550 0.9500 0.8550 0.9500 5,310 +0.07(+7.95%)
Jun 07, 2016 0.8800 0.8800 0.8800 0 -0.07(-7.37%)
Jun 06, 2016 0.8502 0.9500 0.8502 0.9500 2,240 -0.05(-5.00%)
Jun 03, 2016 0.8500 1.000 0.8025 1.000 22,817 +0.15(+17.65%)
Jun 02, 2016 0.8000 0.8500 0.8000 0.8500 18,900 +0.05(+6.25%)
Jun 01, 2016 0.7500 0.8300 0.7500 0.8000 26,136 -0.03(-3.61%)
May 31, 2016 0.8300 0.8300 0.8300 0.8300 1,000 +0.00(+0.00%)
May 24, 2016 0.8300 0.8300 0.8300 0 -0.01(-0.60%)
May 23, 2016 0.6990 0.8350 0.6550 0.8350 12,764 +0.03(+4.37%)
May 20, 2016 0.7500 0.8000 0.7500 0.8000 8,754 +0.05(+6.67%)
May 19, 2016 0.6750 0.8000 0.6750 0.7500 39,250 +0.10(+15.38%)
May 18, 2016 0.6025 0.6500 0.6025 0.6500 39,000 +0.03(+4.84%)
May 17, 2016 0.6200 0.6200 0.6200 0.6200 4,600 -0.01(-1.59%)
May 16, 2016 0.6200 0.6300 0.6200 0.6300 1,756 +0.01(+1.61%)
May 13, 2016 0.5900 0.6200 0.5900 0.6200 3,300 +0.03(+5.08%)
May 12, 2016 0.5050 0.5900 0.5050 0.5900 16,203 -0.03(-4.84%)
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.