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, 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%)
May 01, 2019 0.8500 0.8500 0.8500 0.8500 1,009 +0.00(+0.00%)
Apr 30, 2019 0.8650 0.8650 0.8500 0.8500 600 +0.05(+6.25%)
Apr 29, 2019 0.7900 0.8000 0.7900 0.8000 10,000 +0.01(+1.27%)
Apr 26, 2019 0.7100 0.8650 0.7100 0.7900 7,000 -0.05(-5.95%)
Apr 25, 2019 0.8000 0.8400 0.7500 0.8400 10,989 +0.02(+2.44%)
Apr 24, 2019 0.8200 0.8200 0.8200 0.8200 10,000 -0.03(-3.53%)
Apr 23, 2019 0.7500 0.8510 0.7500 0.8500 866 -0.00(-0.12%)
Apr 18, 2019 0.8200 0.8510 0.8000 0.8510 56,400 -0.02(-2.18%)
Apr 17, 2019 0.8700 0.8700 0.8700 0.8700 100 +0.07(+8.75%)
Apr 16, 2019 0.7100 0.8610 0.7100 0.8000 68,218 -0.07(-8.57%)
Apr 15, 2019 0.8425 0.8750 0.8425 0.8750 300 +0.00(+0.00%)
Apr 12, 2019 0.9000 0.9000 0.8750 0.8750 12,000 +0.00(+0.00%)
Apr 11, 2019 0.8200 0.8750 0.8200 0.8750 5,200 +0.05(+5.42%)
Apr 10, 2019 0.8300 0.8300 0.8300 0.8300 2,500 -0.01(-1.19%)
Apr 09, 2019 0.8500 0.8500 0.8400 0.8400 6,200 -0.04(-4.00%)
Apr 05, 2019 0.8750 0.8750 0.8750 0 -0.03(-2.78%)
Apr 04, 2019 0.9000 0.9000 0.9000 25 +0.00(+0.00%)
Apr 03, 2019 0.8200 0.9000 0.8200 0.9000 18,060 +0.00(+0.00%)
Apr 02, 2019 0.8800 0.9000 0.8800 0.9000 62,710 +0.00(+0.00%)
Apr 01, 2019 0.8600 0.9000 0.8200 0.9000 7,101 +0.00(+0.00%)
Mar 29, 2019 0.9000 0.9800 0.8850 0.9000 93,200 -0.08(-8.16%)
Mar 28, 2019 0.8900 0.9800 0.8900 0.9800 26,489 +0.05(+5.95%)
Mar 27, 2019 0.9300 0.9300 0.8800 0.9250 46,467 -0.02(-2.63%)
Mar 26, 2019 0.9500 0.9500 0.9500 0.9500 586 -0.03(-3.06%)
Mar 25, 2019 0.9700 0.9800 0.9700 0.9800 1,468 -0.02(-2.00%)
Mar 22, 2019 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Mar 21, 2019 0.9750 1.000 0.9500 1.000 400 +0.00(+0.00%)
Mar 20, 2019 0.9700 1.000 0.9500 1.000 10,200 +0.00(+0.00%)
Mar 19, 2019 0.9250 1.000 0.9100 1.000 3,453 +0.00(+0.00%)
Mar 18, 2019 1.060 1.060 0.8800 1.000 5,700 +0.10(+11.11%)
Mar 15, 2019 0.9000 0.9000 0.9000 0.9000 39,000 -0.10(-10.00%)
Mar 13, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 11, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 08, 2019 0.9500 1.000 0.9500 1.000 1,700 +0.00(+0.00%)
Mar 07, 2019 0.9800 1.000 0.9310 1.000 19,822 +0.10(+11.11%)
Mar 06, 2019 0.9800 0.9800 0.8850 0.9000 49,660 -0.03(-3.23%)
Mar 05, 2019 0.9600 0.9600 0.9250 0.9300 7,000 -0.07(-7.00%)
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.