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 (%)
Jul 31, 2020 0.7800 0.8100 0.7250 0.8100 33,000 +0.02(+2.79%)
Jul 30, 2020 0.7500 0.7880 0.7200 0.7880 6,000 -0.00(-0.25%)
Jul 29, 2020 0.7800 0.7900 0.7800 0.7900 37,300 +0.01(+1.28%)
Jul 28, 2020 0.8400 0.8400 0.7800 0.7800 2,500 -0.11(-12.36%)
Jul 27, 2020 0.9000 0.9000 0.7800 0.8900 10,000 +0.01(+1.14%)
Jul 22, 2020 0.8800 0.8800 0.8800 0 -0.02(-2.65%)
Jul 20, 2020 0.9040 0.9040 0.9040 0 +0.01(+1.46%)
Jul 17, 2020 0.8700 0.8910 0.8700 0.8910 6,200 +0.00(+0.00%)
Jul 16, 2020 0.8910 0.8910 0.8910 12 +0.00(+0.00%)
Jul 15, 2020 0.8150 0.8910 0.8150 0.8910 1,400 -0.01(-0.99%)
Jul 14, 2020 0.9050 0.9050 0.8999 0.8999 905 -0.01(-0.56%)
Jul 13, 2020 0.9050 0.9050 0.9050 34 +0.00(+0.00%)
Jul 10, 2020 0.7970 0.9050 0.7970 0.9050 9,000 +0.02(+2.26%)
Jul 09, 2020 0.8850 0.8850 0.8850 0.8850 200 +0.09(+11.32%)
Jul 08, 2020 0.9099 0.9099 0.7950 0.7950 5,244 -0.14(-15.42%)
Jul 07, 2020 0.9399 0.9399 0.8350 0.9399 2,200 +0.01(+1.06%)
Jul 06, 2020 0.8700 0.9399 0.7500 0.9300 66,985 +0.07(+7.51%)
Jul 02, 2020 0.8650 0.8650 0.8650 0.8650 2,500 +0.02(+2.37%)
Jul 01, 2020 0.8599 0.8799 0.8150 0.8450 27,000 -0.00(-0.58%)
Jun 30, 2020 0.8450 0.8499 0.8450 0.8499 5,000 +0.00(+0.00%)
Jun 24, 2020 0.8499 0.8499 0.8499 0 -0.00(-0.01%)
Jun 23, 2020 0.8500 0.8500 0.8500 23 +0.00(+0.00%)
Jun 19, 2020 0.8500 0.8500 0.8500 0 +0.03(+3.66%)
Jun 16, 2020 0.8200 0.8200 0.8200 0 +0.05(+6.49%)
Jun 15, 2020 0.7700 0.7700 0.7700 0.7700 1,000 -0.03(-3.14%)
Jun 12, 2020 0.7950 0.7950 0.7950 0.7950 2,500 -0.02(-1.85%)
Jun 10, 2020 0.8100 0.8100 0.8100 0 -0.05(-5.81%)
Jun 09, 2020 0.8750 0.8750 0.8600 0.8600 2,501 -0.01(-1.15%)
Jun 08, 2020 0.8900 0.9200 0.8000 0.8700 26,450 -0.01(-1.14%)
Jun 05, 2020 0.8500 0.8800 0.8500 0.8800 12,100 +0.09(+11.18%)
Jun 04, 2020 0.7915 0.7915 0.7915 0.7915 1,000 -0.06(-6.88%)
Jun 03, 2020 0.7600 0.8500 0.7600 0.8500 5,500 -0.01(-1.16%)
Jun 01, 2020 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
May 29, 2020 0.8600 0.8600 0.8600 0.8600 100 +0.00(+0.00%)
May 22, 2020 0.8600 0.8600 0.8600 0 +0.04(+4.88%)
May 21, 2020 0.8200 0.8200 0.8200 1 +0.00(+0.00%)
May 20, 2020 0.8200 0.8200 0.8200 0.8200 545 -0.04(-4.65%)
May 18, 2020 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
May 13, 2020 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
May 11, 2020 0.8700 0.8700 0.8700 0 -0.01(-1.14%)
May 08, 2020 0.8800 0.8800 0.8800 0.8800 400 -0.01(-1.12%)
May 07, 2020 0.8000 0.8900 0.8000 0.8900 3,000 +0.09(+11.25%)
May 06, 2020 0.8600 0.8600 0.8000 0.8000 2,580 -0.07(-8.05%)
May 05, 2020 0.7250 0.8900 0.7250 0.8700 15,658 +0.17(+24.29%)
May 04, 2020 0.6500 0.7000 0.6500 0.7000 63,610 +0.00(+0.00%)
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.