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

Mobivity Holdings Corp (OP: MFON )

0.3400 UNCHANGED
Last Price Updated: 9:30 AM EDT, Jun 7, 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 30, 2018 0.9900 0.9900 0.9900 0 +0.04(+4.49%)
Apr 27, 2018 1.005 1.005 0.9200 0.9475 49,270 -0.03(-3.32%)
Apr 26, 2018 0.9600 1.040 0.9600 0.9800 104,338 -0.02(-2.00%)
Apr 25, 2018 0.9800 1.000 0.9800 1.000 48,062 +0.04(+4.17%)
Apr 24, 2018 1.030 1.030 0.9600 0.9600 133,238 -0.07(-6.80%)
Apr 23, 2018 1.030 1.032 1.030 1.030 30,450 +0.00(+0.00%)
Apr 20, 2018 1.050 1.050 1.030 1.030 17,000 -0.01(-0.96%)
Apr 19, 2018 1.060 1.060 1.040 1.040 1,900 -0.04(-3.70%)
Apr 18, 2018 1.060 1.080 1.060 1.080 900 +0.01(+0.93%)
Apr 17, 2018 1.060 1.080 1.060 1.070 8,766 +0.01(+0.94%)
Apr 16, 2018 1.070 1.080 1.060 1.060 9,616 +0.03(+2.91%)
Apr 12, 2018 1.030 1.030 1.030 0 -0.02(-1.90%)
Apr 11, 2018 1.090 1.090 1.050 1.050 1,000 -0.07(-6.25%)
Apr 10, 2018 1.120 1.120 1.120 1.120 1,000 +0.00(+0.00%)
Apr 09, 2018 1.045 1.120 0.9820 1.120 7,643 +0.04(+3.70%)
Apr 06, 2018 1.025 1.090 1.025 1.080 5,392 +0.03(+2.86%)
Apr 05, 2018 1.050 1.065 1.050 1.050 25,100 +0.02(+2.34%)
Apr 04, 2018 1.026 1.026 1.026 1.026 200 +0.06(+5.77%)
Apr 03, 2018 0.9750 0.9750 0.9600 0.9700 11,400 -0.02(-2.02%)
Apr 02, 2018 1.050 1.050 0.9888 0.9900 117,300 -0.10(-9.17%)
Mar 29, 2018 1.090 1.090 1.090 0 +0.10(+9.88%)
Mar 28, 2018 1.070 1.110 0.9900 0.9920 63,472 -0.08(-7.29%)
Mar 27, 2018 1.085 1.085 1.070 1.070 5,800 -0.03(-2.73%)
Mar 26, 2018 1.103 1.120 1.100 1.100 16,750 +0.00(+0.00%)
Mar 23, 2018 1.100 1.100 1.100 1.100 333 +0.00(+0.00%)
Mar 22, 2018 1.150 1.150 1.100 1.100 5,100 +0.00(+0.00%)
Mar 21, 2018 1.100 1.100 1.100 1.100 2,600 +0.00(+0.00%)
Mar 19, 2018 1.100 1.100 1.100 0 -0.05(-4.35%)
Mar 16, 2018 1.100 1.150 1.100 1.150 10,400 +0.05(+4.55%)
Mar 15, 2018 1.090 1.120 1.090 1.100 5,649 +0.00(+0.00%)
Mar 14, 2018 1.085 1.100 1.085 1.100 320 +0.05(+4.76%)
Mar 12, 2018 1.050 1.050 1.050 0 +0.03(+2.94%)
Mar 09, 2018 1.100 1.100 1.020 1.020 22,340 -0.08(-7.27%)
Mar 08, 2018 0.9900 1.150 0.9600 1.100 13,794 +0.11(+11.11%)
Mar 07, 2018 1.100 1.200 0.9900 0.9900 15,103 -0.05(-4.81%)
Mar 06, 2018 1.008 1.090 0.9800 1.040 5,500 -0.16(-13.33%)
Mar 05, 2018 1.200 1.200 1.200 1.200 1,000 +0.06(+5.26%)
Mar 02, 2018 1.000 1.140 1.000 1.140 5,859 +0.06(+5.56%)
Mar 01, 2018 1.080 1.080 1.050 1.080 3,200 -0.05(-4.42%)
Feb 28, 2018 1.100 1.130 1.100 1.130 4,257 +0.00(+0.00%)
Feb 26, 2018 1.130 1.130 1.130 0 -0.01(-0.88%)
Feb 23, 2018 1.150 1.150 1.010 1.140 9,600 -0.01(-0.87%)
Feb 22, 2018 1.050 1.200 0.8900 1.150 99,957 +0.07(+6.48%)
Feb 21, 2018 1.050 1.080 1.050 1.080 1,300 +0.00(+0.00%)
Feb 20, 2018 1.150 1.150 1.110 1.080 9,790 -0.06(-5.26%)
Feb 16, 2018 1.140 1.140 1.140 0 +0.02(+1.79%)
Feb 15, 2018 1.100 1.120 1.010 1.120 6,236 -0.03(-2.61%)
Feb 14, 2018 0.9600 1.150 0.9600 1.150 21,421 -0.05(-4.17%)
Feb 13, 2018 1.260 1.260 1.060 1.200 1,936 -0.04(-3.23%)
Feb 12, 2018 0.9700 1.240 0.9700 1.240 24,700 +0.29(+30.53%)
Feb 09, 2018 0.9600 0.9600 0.9500 0.9500 10,000 -0.01(-1.04%)
Feb 08, 2018 1.050 1.050 1.000 0.9600 17,300 -0.04(-4.00%)
Feb 07, 2018 0.9800 0.9800 1.000 1,100 +0.02(+2.04%)
Feb 06, 2018 0.9800 0.9800 0.9800 0.9800 5,042 -0.00(-0.01%)
Feb 05, 2018 0.9801 0.9801 0.9801 0.9801 5,000 -0.02(-1.99%)
Feb 02, 2018 1.040 1.045 0.9800 1.000 15,700 -0.04(-3.85%)
Feb 01, 2018 1.040 1.040 0.9500 1.040 26,310 -0.06(-5.45%)
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%)
Nov 01, 2017 1.150 1.150 1.150 24 -0.05(-4.17%)
Oct 31, 2017 1.150 1.200 1.150 1.200 2,300 -0.05(-4.00%)
Oct 23, 2017 1.250 1.250 1.250 0 +0.00(+0.00%)
Oct 20, 2017 1.240 1.250 1.240 1.250 2,396 +0.00(+0.00%)
Oct 17, 2017 1.250 1.250 1.250 90 +0.03(+2.46%)
Oct 16, 2017 1.220 1.220 1.220 1.220 19,976 -0.03(-2.40%)
Oct 13, 2017 1.190 1.250 1.050 1.250 1,568 +0.03(+2.46%)
Oct 11, 2017 1.220 1.220 1.220 0 +0.00(+0.00%)
Oct 09, 2017 1.220 1.220 1.220 0 -0.03(-2.40%)
Oct 06, 2017 1.150 1.260 1.040 1.250 35,020 +0.11(+9.65%)
Oct 05, 2017 1.090 1.140 1.090 1.140 606 -0.06(-5.00%)
Oct 04, 2017 1.230 1.230 1.200 1.200 6,100 +0.20(+20.00%)
Oct 03, 2017 1.010 1.020 1.000 1.000 46,578 +0.00(+0.00%)
Sep 29, 2017 1.000 1.000 1.000 0 +0.00(+0.01%)
Sep 28, 2017 1.000 1.000 0.9700 0.9999 500 +0.06(+6.37%)
Sep 27, 2017 0.9400 0.9400 0.9400 0.9400 2,000 +0.00(+0.00%)
Sep 26, 2017 0.9400 0.9400 0.9400 0.9400 5,100 +0.00(+0.00%)
Sep 25, 2017 0.9500 0.9500 0.9400 0.9400 9,375 +0.00(+0.00%)
Sep 22, 2017 1.000 1.090 0.8874 0.9400 31,716 -0.08(-7.84%)
Sep 21, 2017 1.100 1.100 0.9800 1.020 73,357 -0.02(-1.92%)
Sep 20, 2017 1.160 1.160 1.010 1.040 38,800 -0.06(-5.45%)
Sep 19, 2017 1.100 1.100 1.095 1.100 14,402 +0.00(+0.00%)
Sep 18, 2017 1.150 1.150 1.100 1.100 4,500 +0.00(+0.00%)
Sep 15, 2017 1.140 1.140 1.050 1.100 3,794 -0.08(-6.96%)
Sep 14, 2017 1.185 1.290 1.180 1.182 72,096 +0.13(+12.60%)
Sep 13, 2017 0.9500 1.300 0.9500 1.050 111,040 +0.10(+10.53%)
Sep 12, 2017 0.9300 0.9500 0.9150 0.9500 11,600 +0.02(+2.15%)
Sep 11, 2017 0.9160 0.9300 0.9000 0.9300 46,566 +0.02(+2.20%)
Sep 08, 2017 0.9100 0.9100 0.9100 0.9100 2,000 +0.01(+1.11%)
Sep 07, 2017 0.8500 0.8500 0.8500 0.9000 23,315 -0.08(-8.16%)
Sep 01, 2017 0.9800 0.9800 0.9800 0 +0.01(+1.03%)
Aug 31, 2017 0.9100 0.9800 0.9100 0.9700 9,100 +0.01(+1.04%)
Aug 30, 2017 0.9500 0.9731 0.9000 0.9600 18,500 +0.01(+1.05%)
Aug 29, 2017 0.9500 0.9500 0.9500 0.9500 2,000 +0.05(+5.56%)
Aug 28, 2017 0.9000 0.9000 0.9000 0.9000 10,708 +0.04(+4.65%)
Aug 23, 2017 0.8600 0.8600 0.8600 55 -0.04(-4.44%)
Aug 22, 2017 0.9000 0.9000 0.9000 0.9000 900 +0.00(+0.00%)
Aug 21, 2017 0.8900 0.9000 0.8900 0.9000 11,500 +0.02(+2.27%)
Aug 18, 2017 0.8800 0.8800 0.8800 0.8800 100 +0.03(+3.53%)
Aug 16, 2017 0.8500 0.8500 0.8500 0 -0.05(-5.03%)
Aug 14, 2017 0.8950 0.8950 0.8950 0 -0.08(-8.67%)
Aug 11, 2017 0.9500 0.9800 0.9500 0.9800 4,300 +0.17(+21.63%)
Aug 10, 2017 0.8030 0.8500 0.8000 0.8057 19,300 -0.07(-8.44%)
Aug 07, 2017 0.8800 0.8800 0.8800 0 -0.01(-0.90%)
Aug 04, 2017 0.7879 0.8900 0.7879 0.8880 19,700 +0.14(+18.40%)
Aug 02, 2017 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Aug 01, 2017 0.7400 0.7400 0.7400 0.7400 25,000 -0.01(-1.33%)
Jul 31, 2017 0.7700 0.7700 0.7500 0.7500 14,473 -0.02(-2.60%)
Jul 28, 2017 0.7450 0.7700 0.7450 0.7700 5,048 +0.02(+2.67%)
Jul 27, 2017 0.7500 0.7500 0.7500 0.7500 400 +0.00(+0.00%)
Jul 26, 2017 0.7001 0.7500 0.7001 0.7500 32,259 +0.00(+0.00%)
Jul 25, 2017 0.7500 0.7500 0.7350 0.7500 6,111 +0.01(+0.67%)
Jul 24, 2017 0.7450 0.7450 0.7450 0.7450 199 +0.05(+6.43%)
Jul 21, 2017 0.7000 0.7001 0.7000 0.7000 103,666 +0.00(+0.00%)
Jul 20, 2017 0.7250 0.7250 0.7000 0.7000 3,000 -0.05(-6.67%)
Jul 18, 2017 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 17, 2017 0.7500 0.7500 0.7000 0.7500 114,753 +0.00(+0.00%)
Jul 14, 2017 0.7500 0.7500 0.7500 0.7500 7,000 +0.04(+5.63%)
Jul 12, 2017 0.7100 0.7100 0.7100 0 -0.04(-5.33%)
Jul 07, 2017 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 06, 2017 0.7900 0.7900 0.7500 0.7500 53,000 -0.04(-5.06%)
Jul 03, 2017 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jun 30, 2017 0.7900 0.7900 0.7900 0 +0.03(+3.95%)
Jun 28, 2017 0.7600 0.7600 0.7600 0 +0.05(+7.04%)
Jun 27, 2017 0.7155 0.7700 0.7100 0.7100 5,900 -0.06(-7.79%)
Jun 26, 2017 0.7900 0.7900 0.7500 0.7700 7,600 +0.02(+2.67%)
Jun 23, 2017 0.7500 0.7500 0.7500 0.7500 333 -0.04(-5.06%)
Jun 21, 2017 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jun 20, 2017 0.7500 0.7900 0.6150 0.7900 8,193 +0.04(+5.33%)
Jun 19, 2017 0.7500 0.7500 0.7500 0.7500 1,600 -0.03(-3.85%)
Jun 16, 2017 0.7800 0.7800 0.7800 0.7800 10,500 +0.00(+0.00%)
Jun 15, 2017 0.7800 0.7800 0.7800 0.7800 500 +0.00(+0.00%)
Jun 14, 2017 0.7800 0.7800 0.7800 0.7800 1,282 -0.01(-1.27%)
Jun 13, 2017 0.7900 0.7900 0.7900 0.7900 10,000 +0.00(+0.00%)
Jun 09, 2017 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jun 05, 2017 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
May 31, 2017 0.7900 0.7900 0.7900 0 +0.09(+12.86%)
May 26, 2017 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
May 24, 2017 0.7500 0.7500 0.7500 0 -0.01(-0.66%)
May 23, 2017 0.7625 0.7800 0.7500 0.7550 94,818 -0.03(-3.21%)
May 22, 2017 0.7500 0.7800 0.7500 0.7800 161,000 +0.03(+4.00%)
May 19, 2017 0.7000 0.7500 0.6900 0.7500 210,566 +0.06(+8.70%)
May 18, 2017 0.7150 0.7150 0.6900 0.6900 91,500 +0.00(+0.00%)
May 17, 2017 0.6750 0.7200 0.6750 0.6900 205,170 +0.09(+15.00%)
May 11, 2017 0.6000 0.6000 0.6000 74 -0.05(-7.69%)
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.