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, 2021 1.540 1.660 1.530 1.660 4,700 +0.02(+1.22%)
Jan 28, 2021 1.700 1.700 1.530 1.640 6,987 -0.02(-1.20%)
Jan 27, 2021 1.510 1.720 1.510 1.660 9,327 -0.06(-3.49%)
Jan 26, 2021 1.670 1.720 1.595 1.720 6,906 +0.06(+3.61%)
Jan 25, 2021 1.600 1.700 1.600 1.660 5,515 +0.00(+0.00%)
Jan 22, 2021 1.605 1.660 1.605 1.660 6,400 +0.06(+3.75%)
Jan 21, 2021 1.650 1.650 1.600 1.600 3,800 +0.05(+3.23%)
Jan 20, 2021 1.590 1.590 1.550 1.550 1,593 -0.11(-6.63%)
Jan 19, 2021 1.500 1.680 1.500 1.660 34,581 +0.12(+7.79%)
Jan 15, 2021 1.460 1.540 1.460 1.540 7,700 +0.01(+0.65%)
Jan 14, 2021 1.490 1.550 1.430 1.530 13,110 -0.04(-2.55%)
Jan 13, 2021 1.570 1.570 1.570 1.570 1,000 +0.00(+0.00%)
Jan 12, 2021 1.570 1.570 1.480 1.570 5,669 +0.04(+2.28%)
Jan 11, 2021 1.510 1.580 1.510 1.535 6,800 -0.07(-4.06%)
Jan 08, 2021 1.510 1.635 1.510 1.600 11,600 +0.05(+3.23%)
Jan 07, 2021 1.770 1.790 1.440 1.550 13,540 -0.07(-4.32%)
Jan 06, 2021 1.590 1.640 1.490 1.620 16,170 +0.02(+1.25%)
Jan 05, 2021 1.670 1.850 1.550 1.600 15,447 +0.00(+0.00%)
Jan 04, 2021 1.840 1.850 1.500 1.600 47,897 -0.25(-13.51%)
Dec 31, 2020 1.850 1.850 1.850 6,720 +0.16(+9.47%)
Dec 30, 2020 1.810 1.850 1.690 1.690 6,720 -0.14(-7.65%)
Dec 29, 2020 1.720 1.830 1.650 1.830 2,014 +0.02(+1.10%)
Dec 28, 2020 1.760 1.850 1.760 1.810 3,300 +0.01(+0.56%)
Dec 24, 2020 1.780 1.800 1.780 1.800 2,200 +0.02(+1.12%)
Dec 23, 2020 1.750 1.840 1.750 1.780 5,606 -0.07(-3.78%)
Dec 22, 2020 1.850 1.850 1.850 1.850 1,893 +0.00(+0.00%)
Dec 21, 2020 1.760 1.850 1.720 1.850 24,359 +0.05(+2.78%)
Dec 18, 2020 1.840 1.840 1.800 1.800 4,200 -0.03(-1.64%)
Dec 17, 2020 1.840 1.840 1.820 1.830 9,322 +0.02(+1.10%)
Dec 16, 2020 1.840 1.840 1.810 1.810 5,550 -0.01(-0.55%)
Dec 15, 2020 1.850 1.850 1.820 1.820 8,250 -0.03(-1.62%)
Dec 14, 2020 1.690 1.970 1.660 1.850 71,654 +0.16(+9.47%)
Dec 11, 2020 1.560 1.690 1.560 1.690 5,000 +0.11(+6.96%)
Dec 10, 2020 1.640 1.690 1.550 1.580 6,639 -0.11(-6.51%)
Dec 09, 2020 1.780 1.780 1.610 1.690 86,137 -0.14(-7.65%)
Dec 08, 2020 1.520 1.910 1.520 1.830 119,540 +0.28(+18.06%)
Dec 07, 2020 1.680 1.680 1.440 1.550 48,810 -0.07(-4.32%)
Dec 04, 2020 1.560 1.660 1.560 1.620 25,800 +0.12(+8.00%)
Dec 03, 2020 1.450 1.500 1.400 1.500 6,700 +0.00(+0.00%)
Dec 02, 2020 1.500 1.580 1.500 1.500 1,617 +0.00(+0.00%)
Dec 01, 2020 1.480 1.580 1.450 1.500 23,650 +0.04(+2.74%)
Nov 30, 2020 1.410 1.480 1.355 1.460 20,887 +0.03(+2.10%)
Nov 27, 2020 1.420 1.430 1.380 1.430 28,700 +0.02(+1.42%)
Nov 25, 2020 1.415 1.420 1.360 1.410 23,100 +0.03(+2.17%)
Nov 24, 2020 1.400 1.450 1.360 1.380 17,856 +0.02(+1.47%)
Nov 23, 2020 1.400 1.400 1.350 1.360 12,605 -0.01(-0.73%)
Nov 20, 2020 1.310 1.400 1.310 1.370 328,600 +0.01(+0.74%)
Nov 19, 2020 1.240 1.383 1.240 1.360 460,175 +0.06(+4.62%)
Nov 18, 2020 1.170 1.350 1.170 1.300 88,749 +0.15(+13.04%)
Nov 17, 2020 1.097 1.170 1.097 1.150 5,980 +0.07(+6.48%)
Nov 16, 2020 0.9666 1.150 0.9666 1.080 44,773 +0.08(+8.00%)
Nov 13, 2020 0.9833 1.070 0.9666 1.000 24,000 +0.03(+3.10%)
Nov 12, 2020 1.000 1.000 0.9500 0.9699 1,128 +0.01(+1.03%)
Nov 10, 2020 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Nov 06, 2020 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Nov 05, 2020 0.9100 0.9600 0.9100 0.9600 616 +0.05(+6.08%)
Nov 04, 2020 0.9300 0.9300 0.9050 0.9050 9,312 -0.03(-2.69%)
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.