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 (%)
Feb 28, 2017 0.7800 0.8360 0.7800 0.8000 23,710 +0.08(+11.11%)
Feb 27, 2017 0.7500 0.7500 0.7200 0.7200 3,000 -0.05(-6.49%)
Feb 24, 2017 0.7700 0.7700 0.7150 0.7700 9,300 +0.07(+10.00%)
Feb 23, 2017 0.8000 0.8000 0.7000 0.7000 29,750 -0.07(-9.09%)
Feb 21, 2017 0.7700 0.7700 0.7700 0 +0.03(+4.05%)
Feb 16, 2017 0.7400 0.7400 0.7400 0 -0.05(-6.33%)
Feb 15, 2017 0.8000 0.8000 0.7900 0.7900 200 -0.01(-1.25%)
Feb 09, 2017 0.8000 0.8000 0.8000 0 +0.06(+8.11%)
Feb 08, 2017 0.7400 0.7400 0.6500 0.7400 243,964 -0.01(-1.33%)
Feb 06, 2017 0.7500 0.7500 0.7500 0 -0.00(-0.01%)
Feb 01, 2017 0.7501 0.7501 0.7501 0 +0.00(+0.01%)
Jan 31, 2017 0.7500 0.7500 0.7000 0.7500 39,586 +0.00(+0.00%)
Jan 27, 2017 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Jan 26, 2017 0.7500 0.7500 0.7000 0.7000 21,254 -0.10(-12.28%)
Jan 24, 2017 0.7980 0.7980 0.7980 0 +0.00(+0.00%)
Jan 23, 2017 0.7500 0.7980 0.7500 0.7980 4,100 -0.00(-0.25%)
Jan 19, 2017 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Jan 18, 2017 0.8650 0.8650 0.6800 0.7500 6,110 -0.05(-6.25%)
Jan 17, 2017 0.8000 0.8000 0.8000 0.8000 500 -0.05(-5.88%)
Jan 13, 2017 0.8500 0.8500 0.8500 0 +0.01(+0.59%)
Jan 10, 2017 0.8450 0.8450 0.8450 0 -0.01(-0.59%)
Jan 09, 2017 0.8500 0.8500 0.8500 0.8500 1,166 +0.10(+13.33%)
Jan 05, 2017 0.7500 0.7500 0.7500 0 -0.14(-15.73%)
Jan 03, 2017 0.8900 0.8900 0.8900 0 +0.04(+4.71%)
Dec 30, 2016 0.8500 0.8500 0.8500 0 +0.06(+7.59%)
Dec 29, 2016 0.7700 0.7900 0.7700 0.7900 1,200 +0.00(+0.00%)
Dec 28, 2016 0.8100 0.8100 0.7500 0.7900 4,662 -0.02(-2.47%)
Dec 27, 2016 0.7500 0.8100 0.7500 0.8100 7,600 +0.00(+0.00%)
Dec 23, 2016 0.8100 0.8100 0.8100 0 +0.01(+1.25%)
Dec 22, 2016 0.7612 0.8000 0.7612 0.8000 1,000 +0.05(+6.67%)
Dec 21, 2016 0.7000 0.7500 0.7000 0.7500 9,227 +0.04(+5.63%)
Dec 20, 2016 0.7000 0.7100 0.7000 0.7100 9,000 -0.02(-2.07%)
Dec 16, 2016 0.7250 0.7250 0.7250 0 +0.03(+3.59%)
Dec 15, 2016 0.7000 0.7000 0.6999 0.6999 19,930 -0.00(-0.01%)
Dec 13, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 12, 2016 0.7000 0.7000 0.7000 0.7000 26,000 +0.00(+0.00%)
Dec 09, 2016 0.7000 0.7000 0.7000 0.7000 20,000 +0.00(+0.00%)
Dec 08, 2016 0.7000 0.7000 0.7000 0.7000 4,729 +0.05(+7.68%)
Dec 07, 2016 0.7000 0.7490 0.6500 0.6501 53,500 -0.05(-7.13%)
Dec 06, 2016 0.7000 0.7000 0.7000 0.7000 4,500 +0.00(+0.00%)
Dec 05, 2016 0.7001 0.7001 0.7000 0.7000 24,000 -0.05(-6.67%)
Dec 02, 2016 0.7500 0.7500 0.7200 0.7500 27,500 +0.03(+3.45%)
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.