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 (%)
Jun 30, 2022 1.200 0 +0.00(+0.00%)
Jun 28, 2022 1.200 0 +0.01(+1.27%)
Jun 24, 2022 1.185 0 -0.01(-1.25%)
Jun 23, 2022 1.150 1.260 1.150 1.200 115,073 -0.06(-4.76%)
Jun 22, 2022 1.200 1.260 1.050 1.260 30,200 +0.11(+9.57%)
Jun 21, 2022 1.270 1.280 1.150 1.150 700 -0.12(-9.45%)
Jun 17, 2022 1.230 1.270 1.200 1.270 2,400 +0.05(+4.53%)
Jun 16, 2022 1.200 1.215 1.200 1.215 1,100 +0.02(+1.25%)
Jun 13, 2022 1.200 0 +0.02(+1.69%)
Jun 10, 2022 1.190 1.190 1.180 1.180 9,900 +0.00(+0.00%)
Jun 09, 2022 1.150 1.180 1.150 1.180 15,167 +0.03(+2.61%)
Jun 08, 2022 1.150 1.150 1.150 1.150 3,000 -0.01(-0.86%)
Jun 02, 2022 1.160 0 -0.01(-0.43%)
Jun 01, 2022 1.165 1.165 1.165 1.165 100 +0.02(+1.30%)
May 27, 2022 1.150 0 -0.01(-0.86%)
May 26, 2022 1.170 1.170 1.160 1.160 2,206 +0.01(+0.87%)
May 25, 2022 1.150 1.160 1.150 1.150 22,600 +0.00(+0.00%)
May 24, 2022 1.100 1.170 1.100 1.150 121,791 +0.05(+4.55%)
May 23, 2022 0.9840 1.100 0.9840 1.100 4,003 +0.13(+13.40%)
May 20, 2022 0.9325 0.9700 0.9295 0.9700 3,600 +0.06(+6.30%)
May 19, 2022 0.8380 0.9125 0.8380 0.9125 8,100 +0.07(+8.59%)
May 18, 2022 0.8695 0.8850 0.8400 0.8403 5,003 +0.02(+1.84%)
May 17, 2022 0.9220 0.9220 0.7900 0.8251 18,500 -0.14(-14.94%)
May 16, 2022 0.7495 1.000 0.7495 0.9700 25,994 +0.22(+29.33%)
May 13, 2022 0.7500 0.7500 0.7324 0.7500 7,850 -0.03(-3.77%)
May 12, 2022 0.7326 0.7794 0.7326 0.7794 8,050 +0.03(+3.92%)
May 11, 2022 0.7794 0.7794 0.7500 0.7500 41,800 +0.03(+4.02%)
May 10, 2022 0.7210 0.7210 0.7210 0.7210 166 -0.02(-3.14%)
May 09, 2022 0.7678 0.7678 0.7444 0.7444 416 +0.01(+1.67%)
May 06, 2022 0.7500 0.7500 0.7322 0.7322 34,925 -0.02(-2.37%)
May 05, 2022 0.7500 0.7505 0.7500 0.7500 6,500 +0.00(+0.00%)
May 04, 2022 0.7500 0.7500 0.7500 0.7500 7,053 -0.01(-1.60%)
May 03, 2022 0.7500 0.7622 0.7299 0.7622 7,541 +0.01(+1.63%)
May 02, 2022 0.7505 0.7505 0.7500 0.7500 38,784 -0.02(-2.47%)
Apr 29, 2022 0.7690 0.7690 0.7500 0.7690 9,800 -0.00(-0.62%)
Apr 28, 2022 0.7500 0.7890 0.7500 0.7738 4,950 +0.04(+6.06%)
Apr 26, 2022 0.7296 0 -0.04(-5.37%)
Apr 25, 2022 0.8330 0.8330 0.7710 0.7710 10,500 -0.09(-10.70%)
Apr 22, 2022 0.8139 0.8700 0.8040 0.8634 53,050 +0.05(+6.62%)
Apr 21, 2022 0.7808 0.8172 0.7670 0.8098 24,350 +0.03(+4.33%)
Apr 20, 2022 0.8050 0.8050 0.7670 0.7762 5,900 -0.07(-7.86%)
Apr 19, 2022 0.8424 0.8424 0.8424 0.8424 322 +0.00(+0.31%)
Apr 14, 2022 0.8398 0 -0.04(-4.46%)
Apr 13, 2022 0.8010 0.8790 0.8000 0.8790 22,812 -0.00(-0.11%)
Apr 12, 2022 0.8210 0.8800 0.8209 0.8800 18,000 +0.06(+7.45%)
Apr 08, 2022 0.8190 0 +0.01(+1.07%)
Apr 07, 2022 0.7680 0.8623 0.7680 0.8103 10,241 +0.03(+3.88%)
Apr 06, 2022 0.7580 0.7800 0.7560 0.7800 7,400 +0.00(+0.13%)
Apr 04, 2022 0.7790 0 +0.03(+3.38%)
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.