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 UNCHANGED
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 (%)
Aug 31, 2023 0.6500 0.7000 0.6500 0.7000 12,666 +0.10(+16.67%)
Aug 30, 2023 0.6800 0.7295 0.5500 0.6000 6,056 -0.04(-6.25%)
Aug 29, 2023 0.6000 0.6400 0.6000 0.6400 3,196 +0.09(+16.36%)
Aug 28, 2023 0.5500 0.5500 0.5500 0.5500 500 -0.05(-8.33%)
Aug 25, 2023 0.5700 0.6000 0.5500 0.6000 32,289 -0.02(-3.43%)
Aug 24, 2023 0.6750 0.6750 0.6213 0.6213 3,802 -0.18(-22.34%)
Aug 23, 2023 0.7000 0.8000 0.6145 0.8000 31,856 +0.05(+6.67%)
Aug 21, 2023 0.7500 0 +0.00(+0.00%)
Aug 18, 2023 0.7500 0.7500 0.7500 0.7500 200 +0.01(+1.21%)
Aug 16, 2023 0.7410 0 -0.01(-1.20%)
Aug 15, 2023 0.8000 0.8000 0.7500 0.7500 3,800 -0.05(-6.77%)
Aug 14, 2023 0.8045 0.8045 0.8045 0.8045 1,000 -0.05(-5.35%)
Aug 11, 2023 0.8300 0.8500 0.8300 0.8500 2,000 +0.05(+5.66%)
Aug 09, 2023 0.8045 0 -0.03(-3.07%)
Aug 08, 2023 0.8300 0.8300 0.8300 0.8300 2,000 +0.03(+3.75%)
Aug 04, 2023 0.8000 0 -0.02(-2.68%)
Aug 01, 2023 0.8220 0 -0.00(-0.12%)
Jul 31, 2023 0.8036 0.8230 0.8036 0.8230 1,501 +0.03(+3.91%)
Jul 28, 2023 0.8300 0.9200 0.7504 0.7920 20,701 -0.03(-3.41%)
Jul 27, 2023 0.7638 0.8300 0.7638 0.8200 19,282 +0.06(+8.61%)
Jul 26, 2023 0.7550 0.7550 0.7550 0.7550 905 -0.03(-3.21%)
Jul 24, 2023 0.7800 0 -0.03(-3.70%)
Jul 21, 2023 0.8100 0.8100 0.8100 0.8100 113 +0.02(+2.53%)
Jul 18, 2023 0.7900 0 +0.00(+0.01%)
Jul 14, 2023 0.7899 2 -0.06(-7.07%)
Jul 11, 2023 0.8500 0 +0.00(+0.00%)
Jul 10, 2023 0.8000 0.8850 0.8000 0.8500 4,108 +0.04(+4.94%)
Jul 06, 2023 0.8100 0 -0.01(-1.82%)
Jul 05, 2023 0.8100 0.8250 0.7900 0.8250 10,159 +0.04(+5.77%)
Jul 03, 2023 0.7800 0.7800 0.7800 0.7800 2,200 -0.03(-3.81%)
Jun 30, 2023 0.8600 0.8600 0.7730 0.8109 8,084 -0.05(-5.71%)
Jun 29, 2023 0.8600 0.8600 0.8600 0.8600 799 +0.03(+3.61%)
Jun 28, 2023 0.8000 0.8300 0.8000 0.8300 6,700 +0.02(+2.85%)
Jun 26, 2023 0.8070 0 -0.01(-1.82%)
Jun 22, 2023 0.8220 0 -0.05(-6.06%)
Jun 16, 2023 0.8750 0 -0.01(-0.62%)
Jun 15, 2023 0.9000 0.9000 0.8750 0.8805 10,300 +0.06(+7.12%)
Jun 13, 2023 0.8220 0 -0.16(-15.96%)
Jun 08, 2023 0.9781 0 -0.06(-5.95%)
Jun 07, 2023 1.040 1.040 0.9010 1.040 815 +0.01(+0.97%)
Jun 02, 2023 1.030 0 +0.01(+0.49%)
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.