Mobivity Holdings Corp (OP:MFON)
0.0960
-0.0021
(-2.14%)
Streaming Delayed Price
Updated: 12:06 PM EST, Feb 6, 2026
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 06, 2026 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 7,500 | -0.00(-2.14%) |
| Feb 05, 2026 | 0.0845 | 0.1000 | 0.0805 | 0.0981 | 33,449 | +0.00(+3.26%) |
| Feb 04, 2026 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 26,000 | -0.01(-5.00%) |
| Feb 03, 2026 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 25,024 | -0.00(-0.99%) |
| Feb 02, 2026 | 0.1010 | 0.1100 | 0.1010 | 0.1010 | 12,100 | -0.01(-8.18%) |
| Jan 30, 2026 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 200 | +0.00(+3.29%) |
| Jan 29, 2026 | 0.1100 | 0.1100 | 0.1065 | 0.1065 | 29,500 | +0.01(+6.50%) |
| Jan 28, 2026 | 0.1010 | 0.1048 | 0.1000 | 0.1000 | 37,000 | +0.00(+4.49%) |
| Jan 27, 2026 | 0.1050 | 0.1050 | 0.0957 | 0.0957 | 36,850 | -0.01(-12.52%) |
| Jan 26, 2026 | 0.1250 | 0.1250 | 0.1094 | 0.1094 | 26,800 | -0.03(-21.86%) |
| Jan 23, 2026 | 0.1750 | 0.1750 | 0.1114 | 0.1400 | 266,610 | -0.03(-20.00%) |
| Jan 22, 2026 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 750 | +0.02(+12.18%) |
| Jan 21, 2026 | 0.1560 | 0.1647 | 0.1560 | 0.1560 | 9,530 | +0.00(+1.96%) |
| Jan 16, 2026 | 0.1530 | 10 | -0.04(-18.75%) | |||
| Jan 13, 2026 | 0.1883 | 2 | +0.00(+1.78%) | |||
| Jan 06, 2026 | 0.1850 | 0 | -0.02(-7.50%) | |||
| Dec 31, 2025 | 0.2000 | 0 | +0.03(+17.65%) | |||
| Dec 30, 2025 | 0.1775 | 0.1775 | 0.1700 | 0.1700 | 6,166 | -0.02(-9.09%) |
| Dec 26, 2025 | 0.1870 | 0 | +0.01(+3.89%) | |||
| Dec 24, 2025 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 26,500 | -0.02(-10.00%) |
| Dec 23, 2025 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 25,693 | +0.00(+0.20%) |
| Dec 19, 2025 | 0.1996 | 0 | +0.04(+28.77%) | |||
| Dec 18, 2025 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 24,900 | +0.01(+10.71%) |
| Dec 17, 2025 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 19,300 | -0.01(-6.67%) |
| Dec 16, 2025 | 0.1760 | 0.1760 | 0.1500 | 0.1500 | 53,932 | -0.07(-31.82%) |
| Dec 15, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 4,545 | +0.01(+4.76%) |
| Dec 12, 2025 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 10,000 | +0.04(+20.00%) |
| Dec 11, 2025 | 0.2050 | 0.2070 | 0.1750 | 0.1750 | 25,466 | -0.03(-12.94%) |
| Dec 09, 2025 | 0.2010 | 0 | +0.00(+0.15%) | |||
| Dec 08, 2025 | 0.2314 | 0.2314 | 0.2007 | 0.2007 | 21,106 | -0.03(-13.27%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.