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 29, 2022 0.7690 0.7690 0.7500 0.7690 9,800 -0.00(-0.62%)
Apr 28, 2022 0.7500 0.7890 0.7500 0.7738 4,950 +0.04(+6.06%)
Apr 26, 2022 0.7296 0 -0.04(-5.37%)
Apr 25, 2022 0.8330 0.8330 0.7710 0.7710 10,500 -0.09(-10.70%)
Apr 22, 2022 0.8139 0.8700 0.8040 0.8634 53,050 +0.05(+6.62%)
Apr 21, 2022 0.7808 0.8172 0.7670 0.8098 24,350 +0.03(+4.33%)
Apr 20, 2022 0.8050 0.8050 0.7670 0.7762 5,900 -0.07(-7.86%)
Apr 19, 2022 0.8424 0.8424 0.8424 0.8424 322 +0.00(+0.31%)
Apr 14, 2022 0.8398 0 -0.04(-4.46%)
Apr 13, 2022 0.8010 0.8790 0.8000 0.8790 22,812 -0.00(-0.11%)
Apr 12, 2022 0.8210 0.8800 0.8209 0.8800 18,000 +0.06(+7.45%)
Apr 08, 2022 0.8190 0 +0.01(+1.07%)
Apr 07, 2022 0.7680 0.8623 0.7680 0.8103 10,241 +0.03(+3.88%)
Apr 06, 2022 0.7580 0.7800 0.7560 0.7800 7,400 +0.00(+0.13%)
Apr 04, 2022 0.7790 0 +0.03(+3.38%)
Apr 01, 2022 0.7390 0.7535 0.7300 0.7535 12,701 +0.01(+1.96%)
Mar 31, 2022 0.8000 0.8000 0.6405 0.7390 202,884 -0.16(-18.07%)
Mar 30, 2022 0.8900 0.9333 0.8900 0.9020 31,200 +0.07(+8.82%)
Mar 29, 2022 0.9550 0.9550 0.8030 0.8289 27,686 -0.10(-10.87%)
Mar 28, 2022 0.9245 0.9490 0.9000 0.9300 32,700 +0.01(+0.54%)
Mar 24, 2022 0.9250 0 +0.03(+2.78%)
Mar 23, 2022 0.9000 0.9000 0.9000 0.9000 5,000 -0.05(-5.16%)
Mar 22, 2022 0.8500 0.9490 0.8500 0.9490 11,350 +0.05(+5.50%)
Mar 21, 2022 0.8220 0.8995 0.8220 0.8995 468 -0.00(-0.06%)
Mar 17, 2022 0.9000 0 +0.07(+7.85%)
Mar 16, 2022 0.8345 0.8345 0.8345 0.8345 250 +0.00(+0.02%)
Mar 15, 2022 0.8343 0.8343 0.8343 0.8343 250 +0.00(+0.00%)
Mar 14, 2022 0.8545 0.8973 0.8343 0.8343 13,310 +0.03(+3.64%)
Mar 11, 2022 0.8850 0.9100 0.8050 0.8050 44,134 -0.12(-13.44%)
Mar 10, 2022 0.9300 0.9300 0.9299 0.9300 18,800 -0.01(-1.59%)
Mar 09, 2022 0.9500 0.9890 0.9400 0.9450 5,638 +0.01(+0.53%)
Mar 08, 2022 0.9400 0.9400 0.9400 0.9400 600 -0.01(-0.53%)
Mar 07, 2022 0.9450 0.9450 0.9450 0.9450 700 -0.04(-3.57%)
Mar 04, 2022 0.9800 0.9800 0.9800 0.9800 100 +0.00(+0.00%)
Mar 03, 2022 0.9800 0.9800 0.9800 0.9800 1,200 +0.00(+0.00%)
Mar 02, 2022 0.9500 0.9800 0.9500 0.9800 30,613 +0.09(+10.73%)
Mar 01, 2022 0.9325 0.9325 0.8850 0.8850 1,800 -0.03(-2.96%)
Feb 28, 2022 0.9120 0.9120 0.9120 0.9120 564 -0.07(-6.94%)
Feb 25, 2022 0.9800 0.9800 0.9800 0.9800 100 +0.06(+6.41%)
Feb 24, 2022 0.9610 0.9610 0.9210 0.9210 2,500 -0.06(-6.54%)
Feb 23, 2022 1.030 1.032 0.9855 0.9855 3,004 -0.08(-7.90%)
Feb 22, 2022 0.9342 1.100 1.070 20,396 +0.19(+22.01%)
Feb 17, 2022 0.8770 0 +0.04(+4.28%)
Feb 16, 2022 0.8410 0.8410 0.8410 0.8410 1,000 -0.01(-1.06%)
Feb 15, 2022 0.8298 0.8500 0.8298 0.8500 3,500 +0.05(+5.92%)
Feb 14, 2022 0.8000 0.8320 0.7999 0.8025 228,319 -0.01(-0.93%)
Feb 11, 2022 0.8300 0.8350 0.8000 0.8100 60,600 -0.00(-0.28%)
Feb 10, 2022 0.8700 0.8700 0.8000 0.8123 49,550 -0.05(-5.55%)
Feb 09, 2022 0.8815 0.8900 0.8600 0.8600 23,020 -0.04(-4.44%)
Feb 08, 2022 0.9000 0.9000 0.9000 0.9000 2,000 +0.00(+0.00%)
Feb 07, 2022 0.9055 0.9198 0.8810 0.9000 14,000 +0.03(+3.45%)
Feb 04, 2022 0.9005 0.9005 0.8700 0.8700 10,000 -0.02(-1.69%)
Feb 02, 2022 0.9600 0.9600 0.8700 0.8850 24,950 -0.10(-9.77%)
Feb 01, 2022 0.9808 0.9808 0.9808 0.9808 900 +0.02(+1.95%)
Jan 31, 2022 1.000 1.000 0.9000 0.9620 11,100 -0.05(-4.75%)
Jan 28, 2022 1.010 1.055 1.010 1.010 8,185 -0.06(-5.61%)
Jan 26, 2022 1.070 0 +0.02(+1.90%)
Jan 25, 2022 0.9900 1.050 0.8900 1.050 9,600 +0.06(+6.06%)
Jan 24, 2022 0.9500 0.9900 0.8550 0.9900 11,400 -0.01(-1.00%)
Jan 21, 2022 1.020 1.033 0.9100 1.000 16,105 -0.05(-4.76%)
Jan 20, 2022 1.000 1.170 1.000 1.050 83,060 +0.01(+0.96%)
Jan 19, 2022 1.000 1.050 0.6910 1.040 34,099 -0.16(-12.97%)
Jan 18, 2022 1.248 1.308 1.195 1.195 31,800 -0.03(-2.85%)
Jan 14, 2022 1.230 0 -0.02(-1.60%)
Jan 13, 2022 1.343 1.343 1.250 1.250 13,103 -0.11(-8.42%)
Jan 12, 2022 1.330 1.365 1.330 1.365 2,353 -0.01(-0.36%)
Jan 11, 2022 1.370 1.370 1.370 1.370 200 +0.03(+2.24%)
Jan 10, 2022 1.340 1.340 1.340 1.340 6,000 -0.03(-2.19%)
Jan 07, 2022 1.370 1.370 1.370 1.370 200 +0.01(+0.37%)
Jan 06, 2022 1.470 1.470 1.260 1.365 21,504 -0.12(-8.39%)
Jan 05, 2022 1.500 1.500 1.470 1.490 5,061 +0.01(+0.68%)
Jan 04, 2022 1.474 1.480 1.470 1.480 14,600 +0.01(+0.68%)
Jan 03, 2022 1.490 1.490 1.470 1.470 3,000 -0.07(-4.55%)
Dec 31, 2021 1.500 1.540 1.480 1.540 16,920 +0.00(+0.00%)
Dec 30, 2021 1.439 1.540 1.370 1.540 12,950 +0.15(+10.79%)
Dec 29, 2021 1.371 1.430 1.290 1.390 13,577 -0.02(-1.45%)
Dec 28, 2021 1.450 1.450 1.300 1.411 5,873 -0.04(-2.72%)
Dec 27, 2021 1.454 1.460 1.450 1.450 6,600 -0.01(-0.68%)
Dec 23, 2021 1.460 1.460 1.460 1.460 3,001 +0.00(+0.00%)
Dec 22, 2021 1.450 1.482 1.450 1.460 19,436 +0.01(+0.69%)
Dec 21, 2021 1.390 1.450 1.390 1.450 13,201 -0.02(-1.36%)
Dec 20, 2021 1.400 1.470 1.300 1.470 8,001 -0.08(-5.16%)
Dec 17, 2021 1.450 1.550 1.450 1.550 10,000 +0.10(+6.90%)
Dec 16, 2021 1.480 1.480 1.450 1.450 3,600 -0.08(-5.23%)
Dec 15, 2021 1.400 1.530 1.400 1.530 28,645 +0.11(+7.75%)
Dec 14, 2021 1.325 1.420 1.310 1.420 16,455 +0.03(+2.16%)
Dec 13, 2021 1.390 1.390 1.390 1.390 100 -0.02(-1.42%)
Dec 10, 2021 1.415 1.440 1.410 1.410 10,100 -0.01(-0.70%)
Dec 09, 2021 1.340 1.420 1.340 1.420 5,100 +0.08(+5.97%)
Dec 08, 2021 1.290 1.340 1.290 1.340 3,431 +0.00(+0.00%)
Dec 07, 2021 1.440 1.440 1.300 1.340 20,724 -0.06(-4.29%)
Dec 06, 2021 1.430 1.430 1.400 1.400 5,512 -0.04(-2.78%)
Dec 03, 2021 1.440 1.440 1.440 1.440 100 -0.01(-0.69%)
Dec 02, 2021 1.450 1.500 1.450 1.450 15,049 -0.10(-6.45%)
Dec 01, 2021 1.550 1.550 1.550 1.550 100 -0.04(-2.52%)
Nov 30, 2021 1.420 1.600 1.399 1.590 19,429 +0.16(+11.19%)
Nov 29, 2021 1.440 1.440 1.390 1.430 9,700 -0.02(-1.38%)
Nov 26, 2021 1.445 1.450 1.445 1.450 2,000 -0.04(-2.68%)
Nov 24, 2021 1.390 1.490 1.390 1.490 600 +0.07(+4.93%)
Nov 23, 2021 1.440 1.440 1.420 1.420 39,723 -0.03(-2.07%)
Nov 22, 2021 1.430 1.450 1.430 1.450 600 +0.02(+1.40%)
Nov 19, 2021 1.430 1.430 1.430 1.430 2,000 +0.00(+0.00%)
Nov 18, 2021 1.430 1.430 1.430 1.430 4,000 +0.00(+0.00%)
Nov 17, 2021 1.520 1.520 1.430 1.430 4,986 -0.07(-4.67%)
Nov 16, 2021 1.538 1.550 1.500 1.500 4,300 -0.02(-1.32%)
Nov 15, 2021 1.520 1.538 1.510 1.520 19,507 +0.02(+1.33%)
Nov 12, 2021 1.510 1.510 1.500 1.500 17,425 -0.03(-1.96%)
Nov 11, 2021 1.520 1.540 1.500 1.530 27,703 +0.01(+0.66%)
Nov 09, 2021 1.490 1.520 1.450 1.520 18,400 +0.02(+1.33%)
Nov 08, 2021 1.494 1.500 1.430 1.500 34,870 +0.00(+0.00%)
Nov 05, 2021 1.450 1.500 1.450 1.500 1,304 +0.05(+3.45%)
Nov 04, 2021 1.450 1.450 1.450 1.450 1,000 +0.00(+0.00%)
Nov 03, 2021 1.450 1.450 1.450 1.450 2,000 +0.00(+0.00%)
Nov 02, 2021 1.450 1.470 1.450 1.450 6,203 +0.01(+0.69%)
Nov 01, 2021 1.446 1.446 1.440 1.440 12,527 -0.05(-3.36%)
Oct 29, 2021 1.490 1.496 1.490 1.490 1,900 -0.00(-0.27%)
Oct 28, 2021 1.450 1.494 1.450 1.494 12,200 +0.00(+0.27%)
Oct 27, 2021 1.494 1.494 1.440 1.490 6,012 -0.01(-0.67%)
Oct 26, 2021 1.500 1.500 1.500 1.500 200 +0.01(+0.54%)
Oct 25, 2021 1.492 1.492 1.492 1.492 150 +0.05(+3.61%)
Oct 22, 2021 1.450 1.480 1.430 1.440 13,360 -0.08(-5.26%)
Oct 21, 2021 1.450 1.520 1.450 1.520 14,870 +0.07(+4.83%)
Oct 20, 2021 1.505 1.505 1.450 1.450 46,008 -0.07(-4.61%)
Oct 19, 2021 1.513 1.520 1.500 1.520 21,250 +0.00(+0.00%)
Oct 18, 2021 1.520 1.525 1.520 1.520 11,336 -0.01(-0.65%)
Oct 15, 2021 1.480 1.530 1.480 1.530 1,400 +0.03(+2.00%)
Oct 14, 2021 1.500 1.500 1.500 1.500 5,300 -0.01(-0.66%)
Oct 13, 2021 1.540 1.569 1.510 1.510 14,000 -0.11(-6.79%)
Oct 12, 2021 1.601 1.620 1.601 1.620 538 +0.05(+2.89%)
Oct 07, 2021 1.575 1.575 1.575 10 -0.01(-0.35%)
Oct 04, 2021 1.580 1.580 1.580 0 +0.10(+6.68%)
Oct 01, 2021 1.481 1.481 1.481 1.481 459 -0.10(-6.27%)
Sep 30, 2021 1.596 1.650 1.460 1.580 33,000 +0.00(+0.00%)
Sep 29, 2021 1.616 1.620 1.470 1.580 32,024 -0.05(-3.07%)
Sep 28, 2021 1.616 1.630 1.590 1.630 25,845 +0.04(+2.52%)
Sep 24, 2021 1.590 1.590 1.590 0 -0.03(-1.85%)
Sep 23, 2021 1.680 1.680 1.620 1.620 550 -0.03(-1.82%)
Sep 22, 2021 1.560 1.650 1.560 1.650 1,100 +0.16(+10.74%)
Sep 20, 2021 1.490 1.490 1.490 0 -0.08(-5.10%)
Sep 15, 2021 1.570 1.570 1.570 0 -0.12(-7.10%)
Sep 10, 2021 1.690 1.690 1.690 99 -0.02(-1.17%)
Sep 09, 2021 1.695 1.710 1.695 1.710 1,700 +0.01(+0.59%)
Sep 08, 2021 1.730 1.750 1.690 1.700 81,902 -0.05(-2.86%)
Sep 07, 2021 1.510 1.750 1.510 1.750 43,837 +0.28(+19.45%)
Sep 02, 2021 1.465 1.465 1.465 0 -0.05(-3.30%)
Sep 01, 2021 1.515 1.515 1.515 1.515 150 -0.02(-0.98%)
Aug 31, 2021 1.540 1.540 1.450 1.530 5,100 +0.10(+6.99%)
Aug 30, 2021 1.440 1.450 1.430 1.430 23,291 -0.02(-1.38%)
Aug 27, 2021 1.449 1.450 1.449 1.450 200 +0.01(+0.69%)
Aug 26, 2021 1.445 1.450 1.440 1.440 3,400 -0.01(-0.69%)
Aug 25, 2021 1.480 1.480 1.450 1.450 17,783 -0.04(-2.68%)
Aug 24, 2021 1.550 1.555 1.450 1.490 26,625 -0.06(-4.18%)
Aug 23, 2021 1.570 1.630 1.550 1.555 46,420 -0.11(-6.77%)
Aug 20, 2021 1.668 1.668 1.668 1.668 100 +0.05(+2.96%)
Aug 19, 2021 1.690 1.690 1.570 1.620 20,157 -0.13(-7.43%)
Aug 13, 2021 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 10, 2021 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 09, 2021 1.750 1.750 1.750 1.750 10,000 -0.02(-1.13%)
Aug 06, 2021 1.740 1.770 1.710 1.770 7,900 +0.04(+2.31%)
Aug 05, 2021 1.730 1.735 1.730 1.730 600 -0.00(-0.06%)
Aug 03, 2021 1.731 1.731 1.731 0 -0.02(-1.09%)
Jul 30, 2021 1.750 1.750 1.750 0 +0.01(+0.57%)
Jul 29, 2021 1.740 1.780 1.740 1.740 600 +0.05(+2.95%)
Jul 28, 2021 1.750 1.750 1.640 1.690 2,721 -0.06(-3.42%)
Jul 27, 2021 1.650 1.810 1.610 1.750 29,515 +0.02(+1.16%)
Jul 26, 2021 1.690 1.730 1.670 1.730 14,800 +0.01(+0.59%)
Jul 23, 2021 1.720 1.730 1.650 1.720 12,132 -0.00(-0.01%)
Jul 22, 2021 1.710 1.720 1.710 1.720 343 +0.02(+1.18%)
Jul 21, 2021 1.630 1.700 1.630 1.700 3,200 -0.03(-1.73%)
Jul 20, 2021 1.730 1.730 1.730 1.730 200 +0.00(+0.00%)
Jul 19, 2021 1.700 1.730 1.610 1.730 22,200 +0.03(+2.06%)
Jul 15, 2021 1.695 1.695 1.695 7 +0.02(+1.19%)
Jul 14, 2021 1.640 1.675 1.635 1.675 14,800 +0.04(+2.13%)
Jul 13, 2021 1.660 1.690 1.640 1.640 9,114 +0.04(+2.50%)
Jul 08, 2021 1.600 1.600 1.600 0 -0.12(-6.98%)
Jul 07, 2021 1.720 1.720 1.720 1.720 10,000 +0.00(+0.00%)
Jul 06, 2021 1.680 1.720 1.680 1.720 701 +0.04(+2.38%)
Jul 02, 2021 1.710 1.720 1.650 1.680 54,582 -0.01(-0.59%)
Jul 01, 2021 1.730 1.730 1.680 1.690 19,125 -0.04(-2.31%)
Jun 30, 2021 1.720 1.730 1.695 1.730 2,650 +0.06(+3.59%)
Jun 29, 2021 1.610 1.670 1.610 1.670 208 +0.02(+1.21%)
Jun 28, 2021 1.710 1.720 1.650 1.650 16,950 -0.02(-1.20%)
Jun 25, 2021 1.710 1.715 1.670 1.670 17,150 -0.04(-2.34%)
Jun 24, 2021 1.690 1.715 1.680 1.710 8,000 +0.02(+1.18%)
Jun 23, 2021 1.690 1.715 1.690 1.690 2,400 +0.00(+0.01%)
Jun 21, 2021 1.690 1.690 1.690 0 +0.02(+1.19%)
Jun 18, 2021 1.672 1.672 1.670 1.670 2,200 +0.00(+0.00%)
Jun 17, 2021 1.650 1.700 1.650 1.670 14,632 +0.03(+1.83%)
Jun 16, 2021 1.600 1.640 1.560 1.640 25,010 +0.04(+2.50%)
Jun 15, 2021 1.640 1.650 1.580 1.600 12,550 -0.06(-3.47%)
Jun 14, 2021 1.620 1.657 1.620 1.657 1,600 +0.04(+2.31%)
Jun 11, 2021 1.590 1.620 1.590 1.620 8,100 +0.02(+1.25%)
Jun 10, 2021 1.600 1.600 1.600 1.600 500 -0.02(-1.23%)
Jun 09, 2021 1.580 1.620 1.580 1.620 795 +0.02(+1.25%)
Jun 08, 2021 1.650 1.650 1.560 1.600 5,670 +0.04(+2.56%)
Jun 07, 2021 1.650 1.663 1.560 1.560 9,836 -0.09(-5.45%)
Jun 04, 2021 1.637 1.690 1.631 1.650 7,900 +0.07(+4.43%)
Jun 03, 2021 1.570 1.630 1.560 1.580 9,496 +0.00(+0.00%)
Jun 02, 2021 1.609 1.609 1.570 1.580 1,900 +0.01(+0.64%)
Jun 01, 2021 1.645 1.645 1.570 1.570 983 -0.10(-5.99%)
May 28, 2021 1.605 1.670 1.585 1.670 1,220 +0.00(+0.00%)
May 27, 2021 1.630 1.700 1.600 1.670 22,746 +0.07(+4.37%)
May 26, 2021 1.600 1.663 1.590 1.600 7,735 +0.03(+1.91%)
May 25, 2021 1.500 1.595 1.500 1.570 13,070 -0.09(-5.42%)
May 24, 2021 1.610 1.700 1.610 1.660 1,323 +0.06(+3.75%)
May 21, 2021 1.605 1.660 1.600 1.600 9,798 -0.05(-3.03%)
May 20, 2021 1.540 1.650 1.540 1.650 4,595 +0.10(+6.45%)
May 19, 2021 1.487 1.550 1.480 1.550 5,742 +0.07(+4.73%)
May 18, 2021 1.493 1.493 1.480 1.480 1,100 +0.00(+0.00%)
May 17, 2021 1.427 1.480 1.350 1.480 17,598 +0.13(+9.63%)
May 14, 2021 1.650 1.650 1.120 1.350 39,381 -0.32(-19.16%)
May 12, 2021 1.670 1.670 1.670 0 -0.06(-3.47%)
May 11, 2021 1.680 1.730 1.610 1.730 8,284 +0.01(+0.58%)
May 10, 2021 1.720 1.735 1.720 1.720 62,827 +0.00(+0.00%)
May 07, 2021 1.685 1.720 1.685 1.720 574 -0.02(-1.15%)
May 06, 2021 1.650 1.740 1.650 1.740 540 +0.02(+1.16%)
May 05, 2021 1.713 1.720 1.713 1.720 2,700 -0.03(-1.71%)
May 04, 2021 1.710 1.750 1.600 1.750 36,497 +0.04(+2.34%)
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.