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

Mobivity Holdings Corp (OP: MFON )

0.3500 +0.0450 (+14.75%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 31, 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 (%)
Mar 31, 2021 2.100 2.175 1.950 2.000 73,240 -0.17(-7.83%)
Mar 30, 2021 1.940 2.200 1.900 2.170 109,733 +0.20(+10.15%)
Mar 29, 2021 1.850 1.970 1.850 1.970 29,385 +0.17(+9.44%)
Mar 26, 2021 1.870 1.870 1.800 1.800 9,400 -0.07(-3.74%)
Mar 25, 2021 1.870 1.870 1.800 1.870 3,250 +0.00(+0.00%)
Mar 24, 2021 1.875 1.940 1.870 1.870 4,831 -0.07(-3.61%)
Mar 23, 2021 1.921 1.940 1.800 1.940 6,200 +0.13(+7.18%)
Mar 22, 2021 1.869 1.940 1.750 1.810 45,457 -0.08(-4.23%)
Mar 19, 2021 1.850 1.910 1.820 1.890 6,400 -0.02(-1.05%)
Mar 18, 2021 1.867 1.910 1.750 1.910 7,100 +0.01(+0.53%)
Mar 17, 2021 1.900 1.900 1.880 1.900 4,400 +0.00(+0.00%)
Mar 16, 2021 1.897 1.930 1.863 1.900 4,800 -0.03(-1.55%)
Mar 15, 2021 1.930 1.940 1.910 1.930 15,501 -0.02(-1.03%)
Mar 12, 2021 1.915 1.950 1.915 1.950 5,100 +0.03(+1.56%)
Mar 11, 2021 1.900 1.920 1.850 1.920 3,727 +0.02(+1.05%)
Mar 10, 2021 1.900 1.900 1.900 1.900 3,050 -0.01(-0.42%)
Mar 09, 2021 1.940 1.950 1.650 1.908 10,962 -0.03(-1.65%)
Mar 08, 2021 1.913 1.940 1.913 1.940 200 +0.02(+1.04%)
Mar 05, 2021 1.940 1.940 1.800 1.920 4,300 -0.02(-1.03%)
Mar 04, 2021 1.900 1.940 1.820 1.940 1,510 -0.01(-0.51%)
Mar 03, 2021 1.900 1.950 1.900 1.950 4,960 +0.05(+2.63%)
Mar 02, 2021 1.900 1.950 1.900 1.900 3,404 +0.00(+0.00%)
Mar 01, 2021 1.950 1.950 1.900 1.900 18,376 -0.05(-2.56%)
Feb 26, 2021 1.950 1.950 1.910 1.950 4,000 +0.00(+0.00%)
Feb 25, 2021 1.900 1.950 1.900 1.950 7,119 +0.05(+2.63%)
Feb 24, 2021 1.900 1.900 1.890 1.900 550 +0.05(+2.70%)
Feb 23, 2021 1.870 1.870 1.750 1.850 3,551 -0.05(-2.63%)
Feb 22, 2021 1.810 1.940 1.750 1.900 24,604 -0.05(-2.56%)
Feb 19, 2021 1.950 1.960 1.900 1.950 15,100 +0.00(+0.00%)
Feb 18, 2021 1.950 1.950 1.800 1.950 46,630 +0.04(+2.09%)
Feb 17, 2021 1.900 1.910 1.900 1.910 5,620 +0.02(+0.84%)
Feb 16, 2021 1.800 1.940 1.750 1.894 6,252 +0.00(+0.21%)
Feb 12, 2021 1.820 1.890 1.820 1.890 500 +0.04(+2.16%)
Feb 11, 2021 1.720 1.850 1.620 1.850 4,901 +0.00(+0.00%)
Feb 10, 2021 1.720 1.960 1.650 1.850 4,047 -0.11(-5.61%)
Feb 09, 2021 1.650 1.970 1.650 1.960 38,238 +0.29(+17.37%)
Feb 08, 2021 1.620 1.700 1.550 1.670 6,844 +0.07(+4.37%)
Feb 05, 2021 1.580 1.660 1.580 1.600 2,800 -0.05(-3.03%)
Feb 04, 2021 1.650 1.650 1.650 1.650 4,136 +0.00(+0.00%)
Feb 03, 2021 1.650 1.672 1.580 1.650 3,400 +0.00(+0.00%)
Feb 02, 2021 1.589 1.690 1.550 1.650 1,739 -0.01(-0.60%)
Feb 01, 2021 1.540 1.660 1.540 1.660 600 +0.00(+0.00%)
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%)
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.