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

Mobivity Holdings Corp (OP: MFON )

0.3400 UNCHANGED
Last Price Updated: 9:30 AM EDT, Jun 7, 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 (%)
Dec 30, 2016 0.8500 0.8500 0.8500 0 +0.06(+7.59%)
Dec 29, 2016 0.7700 0.7900 0.7700 0.7900 1,200 +0.00(+0.00%)
Dec 28, 2016 0.8100 0.8100 0.7500 0.7900 4,662 -0.02(-2.47%)
Dec 27, 2016 0.7500 0.8100 0.7500 0.8100 7,600 +0.00(+0.00%)
Dec 23, 2016 0.8100 0.8100 0.8100 0 +0.01(+1.25%)
Dec 22, 2016 0.7612 0.8000 0.7612 0.8000 1,000 +0.05(+6.67%)
Dec 21, 2016 0.7000 0.7500 0.7000 0.7500 9,227 +0.04(+5.63%)
Dec 20, 2016 0.7000 0.7100 0.7000 0.7100 9,000 -0.02(-2.07%)
Dec 16, 2016 0.7250 0.7250 0.7250 0 +0.03(+3.59%)
Dec 15, 2016 0.7000 0.7000 0.6999 0.6999 19,930 -0.00(-0.01%)
Dec 13, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 12, 2016 0.7000 0.7000 0.7000 0.7000 26,000 +0.00(+0.00%)
Dec 09, 2016 0.7000 0.7000 0.7000 0.7000 20,000 +0.00(+0.00%)
Dec 08, 2016 0.7000 0.7000 0.7000 0.7000 4,729 +0.05(+7.68%)
Dec 07, 2016 0.7000 0.7490 0.6500 0.6501 53,500 -0.05(-7.13%)
Dec 06, 2016 0.7000 0.7000 0.7000 0.7000 4,500 +0.00(+0.00%)
Dec 05, 2016 0.7001 0.7001 0.7000 0.7000 24,000 -0.05(-6.67%)
Dec 02, 2016 0.7500 0.7500 0.7200 0.7500 27,500 +0.03(+3.45%)
Dec 01, 2016 0.7661 0.7661 0.7250 0.7250 32,000 -0.03(-3.33%)
Nov 30, 2016 0.7500 0.7500 0.7000 0.7500 78,500 +0.05(+7.14%)
Nov 28, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Nov 25, 2016 0.7100 0.7100 0.7000 0.7000 7,000 -0.01(-1.41%)
Nov 23, 2016 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Nov 22, 2016 0.7216 0.7216 0.6999 0.7200 26,500 -0.03(-4.00%)
Nov 18, 2016 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Nov 17, 2016 0.6999 0.7000 0.6800 0.7000 3,500 +0.04(+6.06%)
Nov 09, 2016 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Nov 08, 2016 0.6440 0.6600 0.6440 0.6600 2,000 +0.02(+3.13%)
Nov 07, 2016 0.6100 0.6400 0.6000 0.6400 55,088 -0.04(-5.88%)
Nov 04, 2016 0.6650 0.6800 0.6500 0.6800 15,143 +0.01(+1.49%)
Nov 03, 2016 0.6850 0.7000 0.6700 0.6700 50,500 -0.08(-10.67%)
Nov 01, 2016 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Oct 27, 2016 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Oct 26, 2016 0.6650 0.6800 0.6250 0.6800 33,100 -0.01(-2.16%)
Oct 25, 2016 0.6400 0.7000 0.6400 0.6950 7,057 -0.01(-0.71%)
Oct 20, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 19, 2016 0.6750 0.7000 0.5500 0.7000 21,448 -0.01(-1.41%)
Oct 14, 2016 0.7100 0.7100 0.7100 0 -0.04(-5.33%)
Oct 12, 2016 0.7500 0.7500 0.7500 0 -0.01(-1.51%)
Oct 11, 2016 0.7950 0.7950 0.7500 0.7615 4,899 -0.08(-9.35%)
Oct 10, 2016 0.8400 0.8400 0.8400 0.8400 500 +0.09(+12.00%)
Oct 07, 2016 0.7500 0.7500 0.7350 0.7500 6,100 +0.00(+0.00%)
Oct 06, 2016 0.6500 0.7500 0.6500 0.7500 7,900 -0.10(-11.76%)
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.