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

Mobivity Holdings Corp (OP: MFON )

0.2880 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 22, 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 (%)
May 31, 2016 0.8300 0.8300 0.8300 0.8300 1,000 +0.00(+0.00%)
May 24, 2016 0.8300 0.8300 0.8300 0 -0.01(-0.60%)
May 23, 2016 0.6990 0.8350 0.6550 0.8350 12,764 +0.03(+4.37%)
May 20, 2016 0.7500 0.8000 0.7500 0.8000 8,754 +0.05(+6.67%)
May 19, 2016 0.6750 0.8000 0.6750 0.7500 39,250 +0.10(+15.38%)
May 18, 2016 0.6025 0.6500 0.6025 0.6500 39,000 +0.03(+4.84%)
May 17, 2016 0.6200 0.6200 0.6200 0.6200 4,600 -0.01(-1.59%)
May 16, 2016 0.6200 0.6300 0.6200 0.6300 1,756 +0.01(+1.61%)
May 13, 2016 0.5900 0.6200 0.5900 0.6200 3,300 +0.03(+5.08%)
May 12, 2016 0.5050 0.5900 0.5050 0.5900 16,203 -0.03(-4.84%)
May 11, 2016 0.6200 0.6200 0.6200 0.6200 2,766 +0.00(+0.00%)
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%)
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.