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 29, 2016 0.6900 0.6900 0.6900 0 +0.09(+15.00%)
Jan 28, 2016 0.5500 0.6000 0.5001 0.6000 14,973 -0.10(-14.29%)
Jan 26, 2016 0.7000 0.7000 0.7000 0 -0.03(-4.11%)
Jan 25, 2016 0.7800 0.7800 0.7000 0.7300 54,700 +0.13(+21.67%)
Jan 22, 2016 0.6000 0.6000 0.6000 0.6000 500 -0.10(-14.29%)
Jan 21, 2016 0.6000 0.7100 0.6000 0.7000 33,546 +0.10(+16.67%)
Jan 20, 2016 0.6530 0.6530 0.5100 0.6000 190,060 -0.10(-14.29%)
Jan 15, 2016 0.7000 0.7000 0.7000 0 -0.10(-12.50%)
Jan 14, 2016 0.8000 0.8000 0.8000 0.8000 3,500 +0.00(+0.00%)
Jan 13, 2016 0.7401 0.8000 0.7401 0.8000 800 +0.06(+8.09%)
Jan 12, 2016 0.7701 0.7701 0.7401 0.7401 2,000 +0.00(+0.00%)
Jan 11, 2016 0.7401 0.7401 0.7401 0.7401 700 -0.06(-7.49%)
Jan 08, 2016 0.7900 0.8000 0.7900 0.8000 8,675 +0.01(+1.27%)
Jan 07, 2016 0.7651 0.7900 0.7650 0.7900 3,021 +0.00(+0.00%)
Jan 06, 2016 0.7900 0.7900 0.7900 0.7900 500 +0.00(+0.00%)
Jan 04, 2016 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Dec 31, 2015 0.7900 0.7900 0.7900 0 +0.04(+5.33%)
Dec 30, 2015 0.7500 0.7500 0.7500 0.7500 1,000 -0.04(-5.06%)
Dec 29, 2015 0.7250 0.7900 0.7250 0.7900 7,200 +0.07(+8.97%)
Dec 28, 2015 0.7250 0.7250 0.7250 0.7250 600 -0.03(-3.33%)
Dec 24, 2015 0.7500 0.7500 0.7500 0 +0.10(+15.38%)
Dec 22, 2015 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 21, 2015 0.6750 0.7000 0.6500 0.6500 2,760 +0.00(+0.00%)
Dec 18, 2015 0.6000 0.7000 0.5900 0.6500 31,255 +0.05(+8.33%)
Dec 17, 2015 0.5100 0.6000 0.5100 0.6000 38,146 +0.09(+17.65%)
Dec 16, 2015 0.5150 0.5150 0.5100 0.5100 3,000 +0.00(+0.00%)
Dec 15, 2015 0.5100 0.5100 0.5100 0.5100 500 -0.05(-8.93%)
Dec 11, 2015 0.5600 0.5600 0.5600 0 +0.04(+6.67%)
Dec 10, 2015 0.5050 0.5250 0.5050 0.5250 4,000 +0.03(+5.00%)
Dec 09, 2015 0.5000 0.5000 0.5000 0.5000 195 -0.01(-0.99%)
Dec 08, 2015 0.5000 0.5050 0.5000 0.5050 25,172 +0.01(+1.00%)
Dec 07, 2015 0.5000 0.5000 0.5000 0.5000 64,021 +0.01(+1.83%)
Dec 04, 2015 0.4910 0.4910 0.4910 0.4910 2,000 +0.00(+0.00%)
Dec 02, 2015 0.4910 0.4910 0.4910 0 +0.00(+0.00%)
Dec 01, 2015 0.4950 0.4950 0.4910 0.4910 9,228 -0.01(-1.80%)
Nov 30, 2015 0.5000 0.5000 0.5000 0.5000 9,996 +0.02(+4.17%)
Nov 25, 2015 0.4800 0.4800 0.4800 0 +0.07(+16.79%)
Nov 20, 2015 0.4300 0.4300 0.4100 0.4110 215,599 +0.00(+0.24%)
Nov 19, 2015 0.4600 0.4600 0.4000 0.4100 284,721 -0.01(-1.20%)
Nov 18, 2015 0.4150 0.4150 0.4150 0.4150 444 -0.02(-3.49%)
Nov 17, 2015 0.4400 0.4600 0.4300 0.4300 60,789 -0.02(-4.44%)
Nov 13, 2015 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Nov 11, 2015 0.4600 0.4600 0.4600 0 -0.02(-4.17%)
Nov 10, 2015 0.4500 0.4800 0.4400 0.4800 96,000 -0.03(-5.88%)
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.