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

Mobivity Holdings Corp (OP: MFON )

0.5000 +0.1000 (+25.00%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 9, 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 27, 2016 0.6200 0.6200 0.6200 0 +0.06(+10.71%)
Apr 26, 2016 0.5700 0.5700 0.5600 0.5600 4,000 -0.03(-5.08%)
Apr 22, 2016 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Apr 21, 2016 0.5800 0.6000 0.5550 0.6000 68,935 +0.00(+0.00%)
Apr 19, 2016 0.6000 0.6000 0.6000 0 -0.03(-4.61%)
Apr 15, 2016 0.6290 0.6290 0.6290 0 +0.01(+1.45%)
Apr 14, 2016 0.6200 0.6200 0.6200 0.6200 1,900 -0.02(-2.97%)
Apr 12, 2016 0.6390 0.6390 0.6390 0 +0.01(+2.24%)
Apr 08, 2016 0.6250 0.6250 0.6250 0 -0.03(-3.85%)
Apr 06, 2016 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 05, 2016 0.6310 0.6500 0.6310 0.6500 15,814 -0.05(-7.14%)
Apr 04, 2016 0.6500 0.7000 0.6499 0.7000 4,967 +0.00(+0.00%)
Apr 01, 2016 0.7000 0.7000 0.7000 0.7000 200 +0.00(+0.00%)
Mar 29, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 28, 2016 0.6310 0.7000 0.6310 0.7000 550 +0.00(+0.00%)
Mar 24, 2016 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Mar 23, 2016 0.6100 0.6900 0.6100 0.6900 3,000 +0.05(+8.66%)
Mar 22, 2016 0.6350 0.6350 0.6350 0.6350 750 -0.05(-7.97%)
Mar 16, 2016 0.6900 0.6900 0.6900 0 +0.07(+11.29%)
Mar 15, 2016 0.6200 0.6200 0.6200 0.6200 1,000 -0.08(-11.43%)
Mar 10, 2016 0.7000 0.7000 0.7000 0 +0.10(+16.67%)
Mar 02, 2016 0.6000 0.6000 0.6000 0 +0.04(+6.57%)
Mar 01, 2016 0.5815 0.5815 0.5630 0.5630 46,000 -0.05(-7.70%)
Feb 29, 2016 0.6300 0.6300 0.6100 0.6100 2,000 -0.04(-6.14%)
Feb 23, 2016 0.6499 0.6499 0.6499 0 +0.00(+0.00%)
Feb 22, 2016 0.7000 0.7000 0.6499 0.6499 9,520 -0.10(-13.35%)
Feb 19, 2016 0.6499 0.7500 0.6100 0.7500 38,070 +0.09(+13.64%)
Feb 17, 2016 0.6600 0.6600 0.6600 0 -0.04(-5.71%)
Feb 16, 2016 0.6875 0.7000 0.6000 0.7000 250,500 -0.05(-6.67%)
Feb 12, 2016 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Feb 11, 2016 0.7575 0.7575 0.7000 0.7000 3,330 -0.03(-3.45%)
Feb 10, 2016 0.7900 0.7900 0.7250 0.7250 2,500 -0.03(-3.33%)
Feb 09, 2016 0.7500 0.7500 0.6600 0.7500 84,036 +0.00(+0.00%)
Feb 08, 2016 0.7500 0.7500 0.7500 0.7500 21,900 -0.01(-1.32%)
Feb 05, 2016 0.7600 0.7600 0.7600 0.7600 2,000 -0.01(-1.30%)
Feb 04, 2016 0.7000 0.7999 0.7000 0.7700 97,400 +0.07(+10.00%)
Feb 03, 2016 0.6600 0.7000 0.6600 0.7000 21,526 +0.04(+6.06%)
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.