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 (%)
Jan 31, 2024 0.3800 0.4000 0.3800 0.4000 10,048 +0.02(+5.26%)
Jan 30, 2024 0.3128 0.3800 0.2710 0.3800 10,000 +0.02(+5.18%)
Jan 18, 2024 0.3613 0 +0.01(+3.23%)
Jan 16, 2024 0.3500 0 -0.02(-4.87%)
Jan 09, 2024 0.3679 0 +0.01(+1.60%)
Jan 03, 2024 0.3621 0 -0.02(-4.71%)
Jan 02, 2024 0.4100 0.4100 0.3330 0.3800 8,817 -0.03(-6.40%)
Dec 29, 2023 0.2180 0.4300 0.2180 0.4060 81,802 -0.02(-4.47%)
Dec 28, 2023 0.3500 0.4250 0.2920 0.4250 43,733 +0.08(+21.43%)
Dec 27, 2023 0.3500 0.3500 0.3238 0.3500 23,000 +0.05(+16.28%)
Dec 26, 2023 0.2580 0.3500 0.2580 0.3010 45,000 +0.00(+0.33%)
Dec 22, 2023 0.3900 0.3900 0.3000 0.3000 47,250 -0.05(-14.31%)
Dec 21, 2023 0.3501 0.3800 0.3501 0.3501 4,287 +0.00(+0.00%)
Dec 20, 2023 0.3800 0.3800 0.3501 0.3501 7,320 -0.03(-7.87%)
Dec 19, 2023 0.3600 0.3800 0.3600 0.3800 12,500 -0.01(-1.81%)
Dec 15, 2023 0.3870 0 +0.04(+10.57%)
Dec 14, 2023 0.3221 0.3500 0.3221 0.3500 9,000 +0.00(+0.00%)
Dec 13, 2023 0.3500 0.3500 0.3500 0.3500 6,234 +0.00(+0.00%)
Dec 12, 2023 0.3500 0.3510 0.3500 0.3500 27,000 +0.00(+0.00%)
Dec 11, 2023 0.3510 0.3611 0.3500 0.3500 81,500 -0.00(-0.28%)
Dec 08, 2023 0.3600 0.3627 0.3510 0.3510 15,000 -0.01(-2.77%)
Dec 07, 2023 0.3610 0.3610 0.3610 0.3610 5,000 -0.01(-2.56%)
Dec 06, 2023 0.3705 0.3705 0.3705 0.3705 1,710 -0.02(-5.00%)
Dec 05, 2023 0.3900 0.3900 0.3900 0.3900 6,580 +0.04(+11.43%)
Dec 04, 2023 0.3500 0.3827 0.3500 0.3500 12,000 +0.01(+2.64%)
Nov 30, 2023 0.3410 0 -0.04(-10.26%)
Nov 29, 2023 0.3210 0.3800 0.3210 0.3800 6,120 +0.00(+0.00%)
Nov 28, 2023 0.3687 0.3800 0.3687 0.3800 3,657 +0.06(+18.38%)
Nov 22, 2023 0.3210 0 +0.00(+0.31%)
Nov 21, 2023 0.3130 0.3200 0.3130 0.3200 1,532 -0.14(-30.87%)
Nov 17, 2023 0.4629 0 +0.15(+48.84%)
Nov 16, 2023 0.4000 0.4199 0.3110 0.3110 12,500 -0.12(-27.66%)
Nov 15, 2023 0.4299 0.4299 0.4299 0.4299 2,000 -0.02(-4.57%)
Nov 13, 2023 0.4505 0 +0.01(+1.24%)
Nov 09, 2023 0.4450 0 -0.04(-8.49%)
Nov 08, 2023 0.4863 0.4863 0.4863 0.4863 148 -0.01(-2.76%)
Nov 03, 2023 0.5001 0 -0.01(-2.13%)
Nov 01, 2023 0.5110 0 -0.09(-14.83%)
Oct 18, 2023 0.6000 0 +0.01(+1.78%)
Oct 10, 2023 0.5895 0 -0.01(-1.75%)
Oct 05, 2023 0.6000 0 -0.04(-6.25%)
Oct 03, 2023 0.6400 0 +0.00(+0.00%)
Oct 02, 2023 0.6000 0.6400 0.6000 0.6400 2,650 -0.04(-5.88%)
Sep 29, 2023 0.6600 0.6800 0.6000 0.6800 1,900 +0.04(+6.25%)
Sep 28, 2023 0.6320 0.6400 0.6320 0.6400 1,500 +0.03(+4.92%)
Sep 25, 2023 0.6100 0 -0.03(-4.10%)
Sep 22, 2023 0.6361 0.6361 0.6361 0.6361 300 -0.01(-1.38%)
Sep 21, 2023 0.6010 0.6550 0.6010 0.6450 6,133 +0.01(+0.78%)
Sep 19, 2023 0.6400 0 +0.09(+16.36%)
Sep 18, 2023 0.5500 0.5500 0.5500 0.5500 500 -0.05(-8.33%)
Sep 13, 2023 0.6000 0 +0.00(+0.00%)
Sep 12, 2023 0.5000 0.6000 0.5000 0.6000 1,958 +0.10(+20.00%)
Sep 11, 2023 0.5294 0.5294 0.5000 0.5000 45,530 -0.00(-0.10%)
Sep 08, 2023 0.5776 0.5776 0.4010 0.5005 44,635 -0.10(-16.58%)
Sep 07, 2023 0.6000 0.6150 0.5105 0.6000 5,300 -0.08(-11.76%)
Sep 05, 2023 0.6800 0 +0.00(+0.00%)
Sep 01, 2023 0.6800 0.6800 0.6800 0.6800 1,000 -0.02(-2.86%)
Aug 31, 2023 0.6500 0.7000 0.6500 0.7000 12,666 +0.10(+16.67%)
Aug 30, 2023 0.6800 0.7295 0.5500 0.6000 6,056 -0.04(-6.25%)
Aug 29, 2023 0.6000 0.6400 0.6000 0.6400 3,196 +0.09(+16.36%)
Aug 28, 2023 0.5500 0.5500 0.5500 0.5500 500 -0.05(-8.33%)
Aug 25, 2023 0.5700 0.6000 0.5500 0.6000 32,289 -0.02(-3.43%)
Aug 24, 2023 0.6750 0.6750 0.6213 0.6213 3,802 -0.18(-22.34%)
Aug 23, 2023 0.7000 0.8000 0.6145 0.8000 31,856 +0.05(+6.67%)
Aug 21, 2023 0.7500 0 +0.00(+0.00%)
Aug 18, 2023 0.7500 0.7500 0.7500 0.7500 200 +0.01(+1.21%)
Aug 16, 2023 0.7410 0 -0.01(-1.20%)
Aug 15, 2023 0.8000 0.8000 0.7500 0.7500 3,800 -0.05(-6.77%)
Aug 14, 2023 0.8045 0.8045 0.8045 0.8045 1,000 -0.05(-5.35%)
Aug 11, 2023 0.8300 0.8500 0.8300 0.8500 2,000 +0.05(+5.66%)
Aug 09, 2023 0.8045 0 -0.03(-3.07%)
Aug 08, 2023 0.8300 0.8300 0.8300 0.8300 2,000 +0.03(+3.75%)
Aug 04, 2023 0.8000 0 -0.02(-2.68%)
Aug 01, 2023 0.8220 0 -0.00(-0.12%)
Jul 31, 2023 0.8036 0.8230 0.8036 0.8230 1,501 +0.03(+3.91%)
Jul 28, 2023 0.8300 0.9200 0.7504 0.7920 20,701 -0.03(-3.41%)
Jul 27, 2023 0.7638 0.8300 0.7638 0.8200 19,282 +0.06(+8.61%)
Jul 26, 2023 0.7550 0.7550 0.7550 0.7550 905 -0.03(-3.21%)
Jul 24, 2023 0.7800 0 -0.03(-3.70%)
Jul 21, 2023 0.8100 0.8100 0.8100 0.8100 113 +0.02(+2.53%)
Jul 18, 2023 0.7900 0 +0.00(+0.01%)
Jul 14, 2023 0.7899 2 -0.06(-7.07%)
Jul 11, 2023 0.8500 0 +0.00(+0.00%)
Jul 10, 2023 0.8000 0.8964 0.8000 0.8500 4,108 +0.04(+4.94%)
Jul 06, 2023 0.8100 0 -0.01(-1.82%)
Jul 05, 2023 0.8100 0.8250 0.7900 0.8250 10,159 +0.04(+5.77%)
Jul 03, 2023 0.7800 0.7800 0.7800 0.7800 2,200 -0.03(-3.81%)
Jun 30, 2023 0.8600 0.8600 0.7730 0.8109 8,084 -0.05(-5.71%)
Jun 29, 2023 0.8600 0.8600 0.8600 0.8600 799 +0.03(+3.61%)
Jun 28, 2023 0.8000 0.8300 0.8000 0.8300 6,700 +0.02(+2.85%)
Jun 26, 2023 0.8070 0 -0.01(-1.82%)
Jun 22, 2023 0.8220 0 -0.05(-6.06%)
Jun 16, 2023 0.8750 0 -0.01(-0.62%)
Jun 15, 2023 0.9000 0.9000 0.8750 0.8805 10,300 -0.10(-10.11%)
May 03, 2023 0.9795 0 +0.00(+0.17%)
May 02, 2023 0.9778 0.9778 0.9778 0.9778 200 -0.02(-2.22%)
May 01, 2023 1.000 1.000 1.000 1.000 100 -0.02(-1.96%)
Apr 28, 2023 1.011 1.070 1.011 1.020 3,300 +0.00(+0.00%)
Apr 27, 2023 1.020 1.020 1.020 1.020 200 +0.04(+4.08%)
Apr 26, 2023 0.9800 0.9800 0.9800 0.9800 300 +0.05(+5.38%)
Apr 25, 2023 0.9355 0.9355 0.9300 0.9300 2,050 -0.09(-9.27%)
Apr 24, 2023 1.050 1.060 0.9000 1.025 3,066 -0.07(-5.96%)
Apr 21, 2023 1.090 1.090 0.9000 1.090 900 -0.03(-2.42%)
Apr 20, 2023 1.117 1.117 1.117 1.117 500 -0.00(-0.27%)
Apr 12, 2023 1.120 0 +0.02(+1.82%)
Apr 06, 2023 1.100 0 +0.00(+0.00%)
Apr 05, 2023 1.100 1.100 1.080 1.100 1,299 +0.04(+3.77%)
Mar 31, 2023 1.060 0 +0.22(+25.89%)
Mar 30, 2023 0.8420 0.8420 0.8420 0.8420 1,000 -0.06(-6.44%)
Mar 29, 2023 0.9000 0.9000 0.9000 0.9000 930 +0.08(+9.49%)
Mar 24, 2023 0.8220 0 -0.10(-10.65%)
Mar 23, 2023 0.9265 0.9358 0.8400 0.9200 4,857 -0.01(-0.70%)
Mar 22, 2023 0.9265 0.9265 0.9265 0.9265 3,000 -0.03(-3.32%)
Mar 20, 2023 0.9583 0 -0.04(-4.17%)
Mar 17, 2023 1.000 1.018 1.000 1.000 95,200 -0.01(-0.99%)
Mar 15, 2023 1.010 0 -0.01(-0.98%)
Mar 14, 2023 1.140 1.140 1.000 1.020 16,980 -0.11(-10.13%)
Mar 07, 2023 1.135 0 +0.01(+1.34%)
Mar 06, 2023 1.126 1.140 1.120 1.120 16,185 -0.01(-0.88%)
Mar 03, 2023 1.140 1.140 1.130 1.130 6,430 +0.00(+0.00%)
Mar 02, 2023 1.130 1.130 1.130 1.130 500 +0.00(+0.44%)
Mar 01, 2023 1.110 1.130 1.110 1.125 1,450 +0.03(+3.21%)
Feb 28, 2023 1.067 1.090 1.067 1.090 2,000 +0.05(+4.81%)
Feb 23, 2023 1.040 0 +0.06(+6.12%)
Feb 22, 2023 1.050 1.060 0.5851 0.9800 2,890 -0.14(-12.50%)
Feb 14, 2023 1.120 0 -0.10(-8.20%)
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.