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 -0.0250 (-6.67%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 20, 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 30, 2020 0.7500 0.7500 0.6500 0.7100 18,780 +0.01(+1.43%)
Apr 29, 2020 0.6800 0.7000 0.6650 0.7000 17,990 +0.02(+2.94%)
Apr 28, 2020 0.6449 0.6800 0.6449 0.6800 1,377 +0.04(+6.25%)
Apr 27, 2020 0.6100 0.6449 0.6100 0.6400 3,100 +0.03(+4.92%)
Apr 24, 2020 0.6100 0.6275 0.6100 0.6100 15,300 +0.05(+8.93%)
Apr 23, 2020 0.5800 0.5800 0.5600 0.5600 2,680 -0.02(-3.45%)
Apr 22, 2020 0.5800 0.5800 0.5800 0.5800 100 +0.00(+0.00%)
Apr 21, 2020 0.5800 0.5800 0.5800 0.5800 1,000 +0.00(+0.00%)
Apr 17, 2020 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Apr 16, 2020 0.6000 0.6000 0.5900 0.5900 4,812 -0.04(-6.35%)
Apr 15, 2020 0.5500 0.6300 0.5500 0.6300 11,488 -0.03(-4.55%)
Apr 14, 2020 0.6480 0.6600 0.6480 0.6600 10,000 -0.01(-1.49%)
Apr 13, 2020 0.6700 0.6700 0.6700 0.6700 223 +0.00(+0.00%)
Apr 09, 2020 0.5800 0.6800 0.5210 0.6700 6,100 -0.01(-1.47%)
Apr 08, 2020 0.6300 0.6800 0.6300 0.6800 10,100 -0.01(-1.45%)
Apr 07, 2020 0.6350 0.6900 0.6350 0.6900 1,000 -0.01(-1.43%)
Apr 06, 2020 0.6000 0.7000 0.6000 0.7000 2,000 +0.01(+1.45%)
Apr 03, 2020 0.5910 0.6900 0.5910 0.6900 46,000 +0.10(+16.75%)
Apr 01, 2020 0.5910 0.5910 0.5910 0 -0.11(-15.57%)
Mar 31, 2020 0.6200 0.7000 0.6200 0.7000 6,707 -0.04(-5.41%)
Mar 30, 2020 0.7000 0.7400 0.7000 0.7400 6,100 +0.04(+5.71%)
Mar 27, 2020 0.7000 0.7140 0.6500 0.7000 15,200 +0.00(+0.00%)
Mar 26, 2020 0.6500 0.7400 0.6500 0.7000 2,754 +0.00(+0.00%)
Mar 25, 2020 0.7000 0.7000 0.7000 0.7000 100 +0.05(+7.69%)
Mar 24, 2020 0.7100 0.7100 0.5701 0.6500 11,781 -0.06(-8.45%)
Mar 23, 2020 0.7000 0.7100 0.5500 0.7100 4,000 -0.02(-2.74%)
Mar 20, 2020 0.7863 0.7863 0.7000 0.7300 60,500 -0.12(-14.12%)
Mar 19, 2020 0.7750 0.8500 0.7750 0.8500 15,366 +0.00(+0.00%)
Mar 18, 2020 0.8739 0.8829 0.8125 0.8500 67,475 -0.05(-5.56%)
Mar 17, 2020 0.9000 0.9000 0.9000 0.9000 24,411 +0.00(+0.00%)
Mar 16, 2020 0.9400 0.9400 0.9000 0.9000 2,655 -0.01(-1.10%)
Mar 13, 2020 0.8700 0.9500 0.8700 0.9100 9,100 +0.00(+0.00%)
Mar 12, 2020 0.9400 0.9430 0.9100 0.9100 57,970 -0.07(-7.14%)
Mar 11, 2020 0.9450 0.9800 0.9300 0.9800 10,100 -0.01(-1.01%)
Mar 10, 2020 0.9500 0.9900 0.9475 0.9900 44,791 +0.02(+2.06%)
Mar 09, 2020 0.9500 0.9805 0.9300 0.9700 30,200 -0.01(-1.02%)
Mar 06, 2020 0.9800 0.9800 0.9650 0.9800 36,000 -0.01(-1.01%)
Mar 05, 2020 0.9550 0.9900 0.9550 0.9900 200 +0.01(+0.51%)
Mar 04, 2020 0.9575 0.9850 0.9300 0.9850 2,600 +0.05(+4.79%)
Mar 03, 2020 1.000 1.000 0.9400 0.9400 23,100 -0.05(-5.05%)
Mar 02, 2020 0.9575 0.9900 0.9575 0.9900 6,400 -0.01(-1.00%)
Feb 28, 2020 0.9500 1.000 0.9400 1.000 20,300 +0.06(+6.38%)
Feb 27, 2020 0.9700 1.000 0.9400 0.9400 21,175 -0.05(-5.05%)
Feb 26, 2020 0.9600 0.9900 0.9600 0.9900 1,102 +0.00(+0.00%)
Feb 25, 2020 0.9900 0.9900 0.9900 0.9900 500 -0.03(-2.94%)
Feb 24, 2020 0.9580 1.020 0.9580 1.020 2,100 +0.00(+0.00%)
Feb 21, 2020 1.020 1.020 1.020 1.020 100 +0.00(+0.00%)
Feb 20, 2020 0.9700 1.045 0.9700 1.020 12,385 +0.00(+0.00%)
Feb 19, 2020 1.010 1.070 0.9700 1.020 5,600 -0.01(-0.97%)
Feb 18, 2020 0.9950 1.065 0.9950 1.030 17,100 +0.00(+0.00%)
Feb 14, 2020 0.9650 1.030 0.9650 1.030 10,000 +0.00(+0.00%)
Feb 13, 2020 0.9500 1.040 0.9000 1.030 12,823 -0.06(-5.50%)
Feb 12, 2020 1.050 1.090 1.040 1.090 1,100 +0.00(+0.00%)
Feb 11, 2020 1.070 1.090 1.050 1.090 4,000 +0.00(+0.00%)
Feb 07, 2020 1.090 1.090 1.090 0 +0.00(+0.00%)
Feb 06, 2020 1.090 1.090 1.070 1.090 2,300 -0.02(-1.80%)
Feb 05, 2020 1.095 1.110 1.095 1.110 5,000 +0.00(+0.00%)
Feb 03, 2020 1.110 1.110 1.110 0 +0.01(+0.91%)
Jan 31, 2020 1.040 1.100 1.040 1.100 500 +0.00(+0.00%)
Jan 30, 2020 1.030 1.100 1.030 1.100 16,900 +0.01(+0.92%)
Jan 29, 2020 1.090 1.090 1.090 1.090 174 +0.00(+0.00%)
Jan 28, 2020 1.100 1.100 1.020 1.090 1,100 -0.01(-0.91%)
Jan 27, 2020 1.100 1.100 1.020 1.100 36,750 +0.02(+1.85%)
Jan 24, 2020 1.080 1.080 1.010 1.080 3,900 +0.04(+3.85%)
Jan 23, 2020 1.030 1.110 1.020 1.040 14,411 +0.01(+0.97%)
Jan 22, 2020 1.054 1.070 1.030 1.030 5,150 -0.02(-1.90%)
Jan 21, 2020 1.050 1.080 1.030 1.050 26,750 -0.02(-2.33%)
Jan 17, 2020 1.034 1.100 1.034 1.075 11,900 +0.01(+1.42%)
Jan 16, 2020 1.058 1.060 1.000 1.060 32,404 +0.01(+0.95%)
Jan 15, 2020 0.9400 1.090 0.9300 1.050 113,858 +0.06(+6.06%)
Jan 13, 2020 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Jan 10, 2020 0.9640 1.000 0.9640 1.000 6,000 +0.04(+3.73%)
Jan 09, 2020 0.9300 0.9640 0.8800 0.9640 10,600 +0.03(+3.66%)
Jan 08, 2020 0.9300 0.9300 0.9300 0.9300 2,033 -0.05(-5.10%)
Jan 07, 2020 0.9800 0.9800 0.9300 0.9800 2,779 -0.02(-2.00%)
Jan 06, 2020 1.000 1.000 0.9193 1.000 20,300 +0.00(+0.00%)
Jan 03, 2020 0.9050 1.000 0.9050 1.000 28,300 +0.05(+4.99%)
Jan 02, 2020 1.000 1.000 0.9525 0.9525 40,100 -0.05(-4.75%)
Dec 31, 2019 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Dec 30, 2019 0.9450 1.000 0.8900 1.000 31,464 +0.00(+0.00%)
Dec 27, 2019 1.000 1.000 1.000 1.000 300 +0.00(+0.00%)
Dec 26, 2019 1.000 1.000 0.8800 1.000 19,500 +0.00(+0.00%)
Dec 24, 2019 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Dec 23, 2019 0.9900 1.000 0.9520 1.000 6,700 +0.01(+1.01%)
Dec 20, 2019 0.9218 0.9900 0.9218 0.9900 1,300 +0.01(+1.02%)
Dec 19, 2019 0.9800 0.9800 0.9800 0.9800 100 +0.00(+0.00%)
Dec 18, 2019 0.9800 0.9800 0.9800 0.9800 2,200 +0.00(+0.00%)
Dec 17, 2019 0.9800 0.9800 0.8800 0.9800 1,252 +0.00(+0.00%)
Dec 16, 2019 0.8700 0.9800 0.8700 0.9800 3,817 +0.04(+4.26%)
Dec 13, 2019 0.9400 0.9400 0.9200 0.9400 4,100 +0.00(+0.00%)
Dec 12, 2019 0.9400 0.9400 0.9400 0.9400 100 +0.00(+0.00%)
Dec 11, 2019 0.9050 0.9400 0.9050 0.9400 533 +0.00(+0.00%)
Dec 10, 2019 0.9400 0.9400 0.9400 0.9400 100 +0.00(+0.00%)
Dec 06, 2019 0.9400 0.9400 0.9400 0 +0.01(+1.62%)
Dec 04, 2019 0.9250 0.9250 0.9250 0 -0.01(-0.54%)
Dec 03, 2019 0.9400 0.9400 0.8500 0.9300 51,100 -0.01(-1.06%)
Dec 02, 2019 0.8410 0.9400 0.8410 0.9400 7,181 +0.00(+0.00%)
Nov 29, 2019 0.9400 0.9400 0.9400 0.9400 100 +0.00(+0.00%)
Nov 27, 2019 0.9400 0.9400 0.9400 0.9400 100 +0.00(+0.11%)
Nov 26, 2019 0.9390 0.9390 0.9100 0.9390 29,378 -0.01(-1.15%)
Nov 25, 2019 0.9499 0.9499 0.9499 0.9499 100 +0.01(+1.59%)
Nov 21, 2019 0.9350 0.9350 0.9350 0 -0.01(-1.58%)
Nov 20, 2019 0.8800 0.9500 0.8400 0.9500 37,600 +0.07(+7.95%)
Nov 19, 2019 0.8100 0.9200 0.8100 0.8800 191,883 -0.07(-7.37%)
Nov 18, 2019 0.8800 0.9500 0.8200 0.9500 280,199 +0.05(+5.56%)
Nov 15, 2019 0.9100 0.9100 0.9000 0.9000 21,000 -0.09(-9.09%)
Nov 11, 2019 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Nov 08, 2019 0.9300 0.9900 0.8800 0.9900 32,800 -0.01(-1.00%)
Nov 07, 2019 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Nov 01, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 31, 2019 0.9700 1.000 0.9700 1.000 6,100 +0.03(+3.09%)
Oct 30, 2019 0.9100 0.9700 0.9100 0.9700 13,500 -0.03(-3.00%)
Oct 29, 2019 0.9100 1.000 0.9100 1.000 1,100 +0.04(+4.17%)
Oct 25, 2019 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Oct 24, 2019 0.9600 0.9600 0.9600 0.9600 500 -0.01(-1.03%)
Oct 23, 2019 0.9200 0.9700 0.9200 0.9700 966 -0.01(-1.02%)
Oct 17, 2019 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Oct 16, 2019 0.9650 1.000 0.9650 1.000 1,060 +0.00(+0.00%)
Oct 15, 2019 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
Oct 14, 2019 0.9800 1.000 0.9800 1.000 3,100 +0.02(+2.04%)
Oct 11, 2019 0.9800 0.9800 0.9800 0.9800 400 +0.00(+0.00%)
Oct 10, 2019 0.9800 1.040 0.9300 0.9800 37,888 +0.03(+3.16%)
Oct 09, 2019 0.9500 0.9500 0.9500 1 +0.00(+0.00%)
Oct 08, 2019 0.9900 1.040 0.9500 0.9500 50,500 -0.08(-7.77%)
Oct 07, 2019 0.9900 1.030 0.9900 1.030 1,300 -0.01(-0.96%)
Oct 04, 2019 1.020 1.040 1.020 1.040 2,500 +0.02(+1.96%)
Oct 02, 2019 1.020 1.020 1.020 0 -0.02(-1.92%)
Sep 30, 2019 1.040 1.040 1.040 0 +0.03(+2.97%)
Sep 27, 2019 1.000 1.030 1.000 1.010 7,200 -0.04(-3.81%)
Sep 26, 2019 1.000 1.050 1.000 1.050 2,100 +0.05(+5.00%)
Sep 25, 2019 0.9750 1.000 0.9750 1.000 3,200 +0.02(+1.63%)
Sep 24, 2019 0.9850 1.000 0.9490 0.9840 15,548 +0.02(+2.50%)
Sep 20, 2019 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Sep 19, 2019 0.9500 0.9600 0.9350 0.9600 3,064 +0.08(+9.09%)
Sep 18, 2019 0.8800 0.8800 0.8800 0.8800 1,447 -0.08(-8.33%)
Sep 17, 2019 0.9100 0.9600 0.9100 0.9600 8,300 +0.00(+0.00%)
Sep 16, 2019 0.9500 0.9600 0.8700 0.9600 7,000 +0.03(+3.23%)
Sep 13, 2019 0.8700 0.9300 0.8700 0.9300 6,500 -0.02(-2.11%)
Sep 12, 2019 0.8900 0.9500 0.8500 0.9500 10,342 +0.10(+11.76%)
Sep 11, 2019 0.8500 0.8800 0.8500 0.8500 1,966 -0.03(-3.41%)
Sep 10, 2019 0.9500 0.9500 0.8800 0.8800 1,621 -0.02(-2.22%)
Sep 06, 2019 0.9000 0.9000 0.9000 0 +0.01(+1.11%)
Sep 04, 2019 0.8901 0.8901 0.8901 0 -0.11(-10.99%)
Aug 30, 2019 1.000 1.000 1.000 0 +0.01(+1.01%)
Aug 29, 2019 0.9500 0.9900 0.9300 0.9900 4,650 +0.04(+4.21%)
Aug 20, 2019 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
Aug 19, 2019 0.9150 0.9600 0.8800 0.9600 2,700 -0.03(-2.54%)
Aug 16, 2019 0.9900 1.040 0.9150 0.9850 4,900 +0.01(+1.05%)
Aug 15, 2019 0.9748 0.9748 0.9748 0.9748 150 +0.02(+2.61%)
Aug 14, 2019 0.9500 0.9500 0.9500 0.9500 5,000 +0.04(+4.40%)
Aug 13, 2019 0.9100 0.9100 0.9100 0.9100 4,400 +0.00(+0.00%)
Aug 12, 2019 0.9100 0.9100 0.9100 0.9100 2,000 -0.09(-9.00%)
Aug 09, 2019 0.9000 1.000 0.8051 1.000 7,100 +0.00(+0.00%)
Aug 08, 2019 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
Aug 06, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 05, 2019 0.9620 1.000 0.9000 1.000 7,784 -0.01(-0.99%)
Aug 02, 2019 1.050 1.050 1.010 1.010 3,600 -0.13(-11.40%)
Aug 01, 2019 0.9100 1.140 0.9000 1.140 12,457 +0.14(+14.00%)
Jul 31, 2019 1.000 1.000 1.000 1.000 200 -0.05(-4.76%)
Jul 29, 2019 1.050 1.050 1.050 0 +0.02(+1.94%)
Jul 26, 2019 1.000 1.030 0.9550 1.030 11,700 +0.03(+3.00%)
Jul 25, 2019 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
Jul 24, 2019 0.9920 1.000 0.9920 1.000 3,500 +0.00(+0.00%)
Jul 23, 2019 1.000 1.000 1.000 1.000 7,372 -0.05(-4.76%)
Jul 22, 2019 0.9610 1.050 0.8200 1.050 1,300 -0.05(-4.55%)
Jul 19, 2019 1.140 1.140 0.9600 1.100 5,100 +0.10(+10.00%)
Jul 18, 2019 1.080 1.080 1.000 1.000 2,100 -0.08(-7.41%)
Jul 17, 2019 1.080 1.080 1.080 1.080 1,000 +0.00(+0.00%)
Jul 15, 2019 1.080 1.080 1.080 0 -0.01(-0.92%)
Jul 05, 2019 1.090 1.090 1.090 0 +0.01(+0.93%)
Jul 03, 2019 1.080 1.080 1.080 1.080 500 -0.01(-0.92%)
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%)
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.