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 (%)
Jun 28, 2019 1.090 1.090 1.090 0 +0.01(+0.93%)
Jun 27, 2019 1.080 1.080 1.080 1.080 200 -0.06(-5.26%)
Jun 25, 2019 1.140 1.140 1.140 0 +0.11(+10.68%)
Jun 24, 2019 1.030 1.030 1.030 1.030 1,400 -0.03(-2.83%)
Jun 21, 2019 1.100 1.100 1.060 1.060 45,000 -0.13(-10.92%)
Jun 18, 2019 1.190 1.190 1.190 0 +0.15(+14.42%)
Jun 17, 2019 1.040 1.040 1.040 1.040 1,809 -0.11(-9.57%)
Jun 14, 2019 1.150 1.150 1.150 1.150 400 +0.08(+7.48%)
Jun 13, 2019 1.070 1.070 1.070 1.070 200 -0.08(-6.96%)
Jun 12, 2019 1.150 1.150 1.150 1.150 100 -0.00(-0.35%)
Jun 07, 2019 1.154 1.154 1.154 0 +0.00(+0.35%)
Jun 06, 2019 1.163 1.163 1.150 1.150 2,000 +0.00(+0.00%)
Jun 05, 2019 1.150 1.150 1.150 1.150 4,100 +0.02(+1.77%)
Jun 04, 2019 1.075 1.130 1.020 1.130 1,400 -0.02(-1.74%)
Jun 03, 2019 1.150 1.150 1.150 70 +0.00(+0.00%)
May 31, 2019 1.130 1.200 1.020 1.150 7,300 +0.02(+1.77%)
May 30, 2019 1.100 1.130 1.100 1.130 2,100 +0.03(+2.73%)
May 28, 2019 1.100 1.100 1.100 0 +0.01(+0.92%)
May 24, 2019 1.010 1.100 1.000 1.090 6,200 -0.05(-4.39%)
May 22, 2019 1.140 1.140 1.140 0 +0.00(+0.00%)
May 21, 2019 1.070 1.140 1.060 1.140 3,645 +0.08(+7.55%)
May 20, 2019 1.000 1.060 1.000 1.060 9,467 +0.02(+1.92%)
May 17, 2019 1.020 1.040 1.010 1.040 4,800 +0.03(+2.97%)
May 16, 2019 0.9500 1.020 0.9200 1.010 80,141 +0.09(+9.78%)
May 14, 2019 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
May 13, 2019 0.9000 0.9000 0.9000 0.9000 12,000 +0.02(+2.27%)
May 10, 2019 0.8500 0.8800 0.7850 0.8800 61,000 -0.04(-4.35%)
May 09, 2019 0.8000 0.9200 0.8000 0.9200 8,050 +0.13(+16.46%)
May 08, 2019 0.7900 0.7900 0.7900 0.7900 425 -0.01(-1.25%)
May 07, 2019 0.8000 0.8000 0.7900 0.8000 27,132 -0.05(-5.88%)
May 03, 2019 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
May 02, 2019 0.8000 0.8000 0.8000 0.8000 4,991 -0.05(-5.88%)
May 01, 2019 0.8500 0.8500 0.8500 0.8500 1,009 +0.00(+0.00%)
Apr 30, 2019 0.8650 0.8650 0.8500 0.8500 600 +0.05(+6.25%)
Apr 29, 2019 0.7900 0.8000 0.7900 0.8000 10,000 +0.01(+1.27%)
Apr 26, 2019 0.7100 0.8650 0.7100 0.7900 7,000 -0.05(-5.95%)
Apr 25, 2019 0.8000 0.8400 0.7500 0.8400 10,989 +0.02(+2.44%)
Apr 24, 2019 0.8200 0.8200 0.8200 0.8200 10,000 -0.03(-3.53%)
Apr 23, 2019 0.7500 0.8510 0.7500 0.8500 866 -0.00(-0.12%)
Apr 18, 2019 0.8200 0.8510 0.8000 0.8510 56,400 -0.02(-2.18%)
Apr 17, 2019 0.8700 0.8700 0.8700 0.8700 100 +0.07(+8.75%)
Apr 16, 2019 0.7100 0.8610 0.7100 0.8000 68,218 -0.07(-8.57%)
Apr 15, 2019 0.8425 0.8750 0.8425 0.8750 300 +0.00(+0.00%)
Apr 12, 2019 0.9000 0.9000 0.8750 0.8750 12,000 +0.00(+0.00%)
Apr 11, 2019 0.8200 0.8750 0.8200 0.8750 5,200 +0.05(+5.42%)
Apr 10, 2019 0.8300 0.8300 0.8300 0.8300 2,500 -0.01(-1.19%)
Apr 09, 2019 0.8500 0.8500 0.8400 0.8400 6,200 -0.04(-4.00%)
Apr 05, 2019 0.8750 0.8750 0.8750 0 -0.03(-2.78%)
Apr 04, 2019 0.9000 0.9000 0.9000 25 +0.00(+0.00%)
Apr 03, 2019 0.8200 0.9000 0.8200 0.9000 18,060 +0.00(+0.00%)
Apr 02, 2019 0.8800 0.9000 0.8800 0.9000 62,710 +0.00(+0.00%)
Apr 01, 2019 0.8600 0.9000 0.8200 0.9000 7,101 +0.00(+0.00%)
Mar 29, 2019 0.9000 0.9800 0.8850 0.9000 93,200 -0.08(-8.16%)
Mar 28, 2019 0.8900 0.9800 0.8900 0.9800 26,489 +0.05(+5.95%)
Mar 27, 2019 0.9300 0.9300 0.8800 0.9250 46,467 -0.02(-2.63%)
Mar 26, 2019 0.9500 0.9500 0.9500 0.9500 586 -0.03(-3.06%)
Mar 25, 2019 0.9700 0.9800 0.9700 0.9800 1,468 -0.02(-2.00%)
Mar 22, 2019 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Mar 21, 2019 0.9750 1.000 0.9500 1.000 400 +0.00(+0.00%)
Mar 20, 2019 0.9700 1.000 0.9500 1.000 10,200 +0.00(+0.00%)
Mar 19, 2019 0.9250 1.000 0.9100 1.000 3,453 +0.00(+0.00%)
Mar 18, 2019 1.060 1.060 0.8800 1.000 5,700 +0.10(+11.11%)
Mar 15, 2019 0.9000 0.9000 0.9000 0.9000 39,000 -0.10(-10.00%)
Mar 13, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 11, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 08, 2019 0.9500 1.000 0.9500 1.000 1,700 +0.00(+0.00%)
Mar 07, 2019 0.9800 1.000 0.9310 1.000 19,822 +0.10(+11.11%)
Mar 06, 2019 0.9800 0.9800 0.8850 0.9000 49,660 -0.03(-3.23%)
Mar 05, 2019 0.9600 0.9600 0.9250 0.9300 7,000 -0.07(-7.00%)
Mar 01, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 28, 2019 1.000 1.000 0.9700 1.000 7,700 -0.01(-0.99%)
Feb 26, 2019 1.010 1.010 1.010 0 +0.01(+1.00%)
Feb 25, 2019 0.9600 1.000 0.9600 1.000 17,608 -0.03(-2.91%)
Feb 22, 2019 1.000 1.060 1.000 1.030 14,100 -0.03(-2.83%)
Feb 20, 2019 1.060 1.060 1.060 0 +0.01(+0.95%)
Feb 19, 2019 0.9600 1.050 0.9600 1.050 300 -0.05(-4.55%)
Feb 15, 2019 1.020 1.100 0.8600 1.100 5,700 +0.00(+0.00%)
Feb 14, 2019 1.020 1.100 1.020 1.100 24,207 +0.10(+10.00%)
Feb 12, 2019 1.000 1.000 1.000 0 -0.02(-1.96%)
Feb 11, 2019 1.000 1.020 1.000 1.020 6,702 -0.02(-1.92%)
Feb 08, 2019 1.040 1.040 1.040 1.040 1,200 -0.05(-4.59%)
Feb 06, 2019 1.090 1.090 1.090 0 +0.00(+0.00%)
Feb 04, 2019 1.090 1.090 1.090 0 +0.02(+1.87%)
Feb 01, 2019 1.070 1.070 1.070 1.070 500 -0.03(-2.73%)
Jan 31, 2019 1.100 1.110 1.000 1.100 64,532 -0.10(-8.33%)
Jan 30, 2019 1.100 1.200 1.100 1.200 4,224 +0.10(+9.09%)
Jan 29, 2019 1.100 1.100 1.100 1.100 4,180 +0.00(+0.00%)
Jan 28, 2019 1.050 1.100 1.040 1.100 15,600 +0.00(+0.00%)
Jan 25, 2019 1.100 1.180 1.050 1.100 29,500 -0.09(-7.56%)
Jan 24, 2019 1.190 1.190 1.190 1.190 5,000 +0.04(+3.48%)
Jan 23, 2019 1.170 1.200 1.140 1.150 11,898 -0.02(-1.71%)
Jan 22, 2019 1.170 1.170 1.170 1.170 1,146 +0.00(+0.00%)
Jan 18, 2019 1.170 1.170 1.170 1.170 5,000 +0.00(+0.00%)
Jan 16, 2019 1.170 1.170 1.170 0 +0.07(+6.36%)
Jan 15, 2019 1.100 1.100 1.100 1.100 910 +0.00(+0.00%)
Jan 14, 2019 1.170 1.170 1.100 1.100 6,400 -0.07(-5.98%)
Jan 11, 2019 1.170 1.170 1.120 1.170 15,800 +0.00(+0.00%)
Jan 10, 2019 1.150 1.170 1.150 1.170 7,405 +0.07(+6.36%)
Jan 09, 2019 1.100 1.100 1.100 1.100 100 -0.07(-5.98%)
Jan 07, 2019 1.170 1.170 1.170 0 +0.00(+0.00%)
Jan 04, 2019 1.100 1.170 1.010 1.170 21,900 +0.02(+1.74%)
Jan 03, 2019 1.150 1.150 1.125 1.150 4,800 -0.02(-1.71%)
Jan 02, 2019 1.160 1.170 1.160 1.170 425 -0.02(-1.27%)
Dec 31, 2018 1.130 1.200 1.130 1.185 32,800 -0.01(-1.25%)
Dec 28, 2018 1.100 1.200 1.100 1.200 17,500 +0.00(+0.00%)
Dec 26, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 24, 2018 1.025 1.200 1.025 1.200 6,800 +0.04(+3.45%)
Dec 20, 2018 1.160 1.160 1.160 0 -0.03(-2.52%)
Dec 19, 2018 1.200 1.200 1.010 1.190 1,398 -0.01(-0.83%)
Dec 14, 2018 1.200 1.200 1.200 0 -0.05(-4.00%)
Dec 12, 2018 1.250 1.250 1.250 0 +0.04(+3.31%)
Dec 11, 2018 1.230 1.230 1.210 1.210 767 -0.04(-3.20%)
Dec 07, 2018 1.250 1.250 1.250 0 -0.04(-3.10%)
Dec 06, 2018 1.220 1.290 1.220 1.290 5,200 +0.00(+0.00%)
Dec 04, 2018 1.200 1.290 1.200 1.290 14,700 -0.01(-0.77%)
Dec 03, 2018 1.295 1.300 1.295 1.300 20,700 +0.03(+2.36%)
Nov 30, 2018 1.250 1.270 1.250 1.270 9,700 +0.00(+0.00%)
Nov 29, 2018 1.220 1.270 1.220 1.270 7,714 -0.02(-1.55%)
Nov 28, 2018 1.220 1.290 1.160 1.290 52,602 +0.06(+5.31%)
Nov 27, 2018 1.200 1.270 1.180 1.225 32,654 -0.03(-2.78%)
Nov 26, 2018 1.300 1.300 1.260 1.260 16,617 -0.08(-5.97%)
Nov 23, 2018 1.370 1.370 1.200 1.340 91,400 -0.06(-4.29%)
Nov 21, 2018 1.400 1.400 1.400 0 +0.00(+0.00%)
Nov 20, 2018 1.310 1.400 1.250 1.400 17,660 +0.00(+0.00%)
Nov 19, 2018 1.450 1.450 1.350 1.400 1,747 -0.05(-3.45%)
Nov 16, 2018 1.415 1.450 1.350 1.450 12,500 -0.03(-2.32%)
Nov 15, 2018 1.500 1.500 1.484 1.484 10,100 -0.02(-1.03%)
Nov 14, 2018 1.485 1.500 1.470 1.500 37,926 +0.03(+2.04%)
Nov 13, 2018 1.470 1.470 1.470 1.470 4,053 -0.03(-2.00%)
Nov 12, 2018 1.500 1.500 1.500 1.500 43,453 +0.03(+2.04%)
Nov 09, 2018 1.500 1.500 1.470 1.470 6,400 -0.03(-2.00%)
Nov 08, 2018 1.550 1.600 1.500 1.500 10,950 -0.10(-6.25%)
Nov 07, 2018 1.655 1.655 1.500 1.600 39,800 -0.15(-8.57%)
Nov 06, 2018 1.550 1.790 1.500 1.750 7,660 -0.04(-2.23%)
Nov 05, 2018 1.790 1.790 1.790 1.790 500 +0.04(+2.29%)
Nov 02, 2018 1.750 1.750 1.600 1.750 2,800 -0.06(-3.31%)
Nov 01, 2018 1.610 1.810 1.610 1.810 18,001 +0.06(+3.43%)
Oct 31, 2018 1.700 1.850 1.550 1.750 10,953 -0.13(-6.91%)
Oct 30, 2018 1.720 1.900 1.510 1.880 11,186 +0.16(+9.30%)
Oct 26, 2018 1.720 1.720 1.720 0 +0.10(+6.17%)
Oct 25, 2018 1.445 1.620 1.445 1.620 10,000 +0.03(+1.89%)
Oct 24, 2018 1.590 1.590 1.590 1.590 200 +0.20(+14.39%)
Oct 23, 2018 1.400 1.620 1.310 1.390 9,816 -0.11(-7.33%)
Oct 22, 2018 1.480 1.500 1.300 1.500 18,986 +0.00(+0.00%)
Oct 18, 2018 1.500 1.500 1.500 0 +0.00(+0.00%)
Oct 17, 2018 1.550 1.550 1.390 1.500 70,420 +0.01(+0.67%)
Oct 16, 2018 1.600 1.740 1.490 1.490 110,099 -0.16(-9.70%)
Oct 15, 2018 1.740 1.850 1.650 1.650 33,226 +0.05(+3.12%)
Oct 12, 2018 1.600 1.600 1.600 1.600 2,500 +0.04(+2.56%)
Oct 11, 2018 1.630 1.630 1.560 1.560 14,450 -0.07(-4.29%)
Oct 10, 2018 1.750 1.750 1.595 1.630 19,476 +0.01(+0.62%)
Oct 09, 2018 1.800 1.800 1.620 1.620 89,097 +0.02(+1.25%)
Oct 08, 2018 1.705 1.705 1.600 1.600 25,617 -0.12(-6.98%)
Oct 05, 2018 1.735 1.750 1.650 1.720 12,700 -0.12(-6.52%)
Oct 04, 2018 1.685 1.840 1.685 1.840 99,982 +0.19(+11.52%)
Oct 03, 2018 1.580 1.650 1.500 1.650 73,951 +0.05(+3.12%)
Oct 01, 2018 1.600 1.600 1.600 0 +0.05(+3.23%)
Sep 28, 2018 1.450 1.550 1.400 1.550 72,600 +0.10(+6.90%)
Sep 27, 2018 1.410 1.450 1.400 1.450 808 -0.05(-3.33%)
Sep 26, 2018 1.400 1.500 1.390 1.500 57,336 +0.10(+7.14%)
Sep 25, 2018 1.400 1.410 1.360 1.400 13,900 -0.05(-3.45%)
Sep 24, 2018 1.535 1.590 1.450 1.450 19,283 -0.09(-5.84%)
Sep 21, 2018 1.600 1.600 1.540 1.540 8,800 -0.02(-1.35%)
Sep 20, 2018 1.550 1.600 1.530 1.561 37,262 +0.01(+0.71%)
Sep 19, 2018 1.600 1.600 1.550 1.550 37,066 -0.05(-3.13%)
Sep 18, 2018 1.510 1.600 1.500 1.600 83,719 +0.12(+8.11%)
Sep 17, 2018 1.350 1.480 1.350 1.480 8,407 +0.13(+9.63%)
Sep 14, 2018 1.450 1.500 1.300 1.350 68,000 -0.09(-6.25%)
Sep 13, 2018 1.315 1.450 1.300 1.440 92,383 +0.07(+5.11%)
Sep 10, 2018 1.370 1.370 1.370 0 +0.02(+1.25%)
Sep 07, 2018 1.350 1.490 1.350 1.353 30,600 +0.07(+5.71%)
Sep 06, 2018 1.300 1.325 1.200 1.280 81,393 -0.03(-2.14%)
Sep 05, 2018 1.355 1.450 1.300 1.308 44,765 +0.01(+1.00%)
Sep 04, 2018 1.320 1.370 1.270 1.295 24,823 -0.08(-5.47%)
Aug 31, 2018 1.370 1.370 1.370 0 -0.02(-1.44%)
Aug 30, 2018 1.350 1.400 1.340 1.390 68,460 +0.05(+3.73%)
Aug 29, 2018 1.275 1.350 1.275 1.340 11,684 +0.06(+4.69%)
Aug 28, 2018 1.310 1.400 1.280 1.280 54,700 -0.03(-2.29%)
Aug 27, 2018 1.190 1.310 1.170 1.310 93,960 +0.12(+10.08%)
Aug 24, 2018 1.180 1.190 1.050 1.190 10,000 +0.03(+2.59%)
Aug 23, 2018 1.180 1.180 1.160 1.160 17,000 -0.02(-1.69%)
Aug 22, 2018 1.100 1.180 1.100 1.180 37,275 +0.03(+2.61%)
Aug 21, 2018 1.150 1.150 1.150 2 +0.00(+0.00%)
Aug 17, 2018 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 16, 2018 1.150 1.165 1.110 1.150 16,280 +0.00(+0.00%)
Aug 15, 2018 1.135 1.180 1.100 1.150 87,720 +0.03(+2.68%)
Aug 14, 2018 1.090 1.150 1.090 1.120 10,630 -0.03(-2.61%)
Aug 13, 2018 1.070 1.170 1.070 1.150 5,846 +0.10(+9.52%)
Aug 10, 2018 1.100 1.100 1.050 1.050 500 -0.10(-8.70%)
Aug 09, 2018 1.150 1.150 1.135 1.150 16,000 +0.00(+0.00%)
Aug 08, 2018 1.150 1.150 1.000 1.150 7,083 +0.00(+0.00%)
Aug 03, 2018 1.150 1.150 1.150 0 +0.01(+0.88%)
Aug 01, 2018 1.140 1.140 1.140 0 -0.01(-0.87%)
Jul 31, 2018 1.100 1.150 1.100 1.150 6,294 +0.05(+4.55%)
Jul 30, 2018 1.100 1.100 1.100 1.100 100 +0.00(+0.00%)
Jul 27, 2018 54 +0.00(+0.00%)
Jul 26, 2018 1.150 1.150 1.150 54 +0.00(+0.00%)
Jul 25, 2018 1.150 1.150 1.150 1.150 564 +0.04(+3.25%)
Jul 24, 2018 1.114 1.114 1.114 1.114 177 -0.04(-3.15%)
Jul 23, 2018 1.090 1.175 1.090 1.150 9,100 +0.07(+6.11%)
Jul 20, 2018 1.190 1.200 1.084 1.084 40,859 -0.07(-5.76%)
Jul 18, 2018 1.150 1.150 1.150 0 +0.05(+4.55%)
Jul 17, 2018 1.085 1.100 1.000 1.100 954 -0.03(-2.65%)
Jul 16, 2018 1.150 1.150 1.130 1.130 2,800 +0.04(+3.67%)
Jul 11, 2018 1.090 1.090 1.090 0 -0.10(-8.40%)
Jul 10, 2018 1.070 1.200 1.070 1.190 68,873 +0.14(+13.33%)
Jul 09, 2018 1.040 1.050 1.040 1.050 1,550 +0.01(+0.96%)
Jul 06, 2018 1.040 1.050 1.030 1.040 11,800 +0.00(+0.00%)
Jul 05, 2018 1.040 1.040 1.040 1.040 2,600 +0.05(+5.05%)
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.