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 +0.0100 (+2.94%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 13, 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 (%)
Aug 31, 2021 1.540 1.540 1.450 1.530 5,100 +0.10(+6.99%)
Aug 30, 2021 1.440 1.450 1.430 1.430 23,291 -0.02(-1.38%)
Aug 27, 2021 1.449 1.450 1.449 1.450 200 +0.01(+0.69%)
Aug 26, 2021 1.445 1.450 1.440 1.440 3,400 -0.01(-0.69%)
Aug 25, 2021 1.480 1.480 1.450 1.450 17,783 -0.04(-2.68%)
Aug 24, 2021 1.550 1.555 1.450 1.490 26,625 -0.06(-4.18%)
Aug 23, 2021 1.570 1.630 1.550 1.555 46,420 -0.11(-6.77%)
Aug 20, 2021 1.668 1.668 1.668 1.668 100 +0.05(+2.96%)
Aug 19, 2021 1.690 1.690 1.570 1.620 20,157 -0.13(-7.43%)
Aug 13, 2021 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 10, 2021 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 09, 2021 1.750 1.750 1.750 1.750 10,000 -0.02(-1.13%)
Aug 06, 2021 1.740 1.770 1.710 1.770 7,900 +0.04(+2.31%)
Aug 05, 2021 1.730 1.735 1.730 1.730 600 -0.00(-0.06%)
Aug 03, 2021 1.731 1.731 1.731 0 -0.02(-1.09%)
Jul 30, 2021 1.750 1.750 1.750 0 +0.01(+0.57%)
Jul 29, 2021 1.740 1.780 1.740 1.740 600 +0.05(+2.95%)
Jul 28, 2021 1.750 1.750 1.640 1.690 2,721 -0.06(-3.42%)
Jul 27, 2021 1.650 1.810 1.610 1.750 29,515 +0.02(+1.16%)
Jul 26, 2021 1.690 1.730 1.670 1.730 14,800 +0.01(+0.59%)
Jul 23, 2021 1.720 1.730 1.650 1.720 12,132 -0.00(-0.01%)
Jul 22, 2021 1.710 1.720 1.710 1.720 343 +0.02(+1.18%)
Jul 21, 2021 1.630 1.700 1.630 1.700 3,200 -0.03(-1.73%)
Jul 20, 2021 1.730 1.730 1.730 1.730 200 +0.00(+0.00%)
Jul 19, 2021 1.700 1.730 1.610 1.730 22,200 +0.03(+2.06%)
Jul 15, 2021 1.695 1.695 1.695 7 +0.02(+1.19%)
Jul 14, 2021 1.640 1.675 1.635 1.675 14,800 +0.04(+2.13%)
Jul 13, 2021 1.660 1.690 1.640 1.640 9,114 +0.04(+2.50%)
Jul 08, 2021 1.600 1.600 1.600 0 -0.12(-6.98%)
Jul 07, 2021 1.720 1.720 1.720 1.720 10,000 +0.00(+0.00%)
Jul 06, 2021 1.680 1.720 1.680 1.720 701 +0.04(+2.38%)
Jul 02, 2021 1.710 1.720 1.650 1.680 54,582 -0.01(-0.59%)
Jul 01, 2021 1.730 1.730 1.680 1.690 19,125 -0.04(-2.31%)
Jun 30, 2021 1.720 1.730 1.695 1.730 2,650 +0.06(+3.59%)
Jun 29, 2021 1.610 1.670 1.610 1.670 208 +0.02(+1.21%)
Jun 28, 2021 1.710 1.720 1.650 1.650 16,950 -0.02(-1.20%)
Jun 25, 2021 1.710 1.715 1.670 1.670 17,150 -0.04(-2.34%)
Jun 24, 2021 1.690 1.715 1.680 1.710 8,000 +0.02(+1.18%)
Jun 23, 2021 1.690 1.715 1.690 1.690 2,400 +0.00(+0.01%)
Jun 21, 2021 1.690 1.690 1.690 0 +0.02(+1.19%)
Jun 18, 2021 1.672 1.672 1.670 1.670 2,200 +0.00(+0.00%)
Jun 17, 2021 1.650 1.700 1.650 1.670 14,632 +0.03(+1.83%)
Jun 16, 2021 1.600 1.640 1.560 1.640 25,010 +0.04(+2.50%)
Jun 15, 2021 1.640 1.650 1.580 1.600 12,550 -0.06(-3.47%)
Jun 14, 2021 1.620 1.657 1.620 1.657 1,600 +0.04(+2.31%)
Jun 11, 2021 1.590 1.620 1.590 1.620 8,100 +0.02(+1.25%)
Jun 10, 2021 1.600 1.600 1.600 1.600 500 -0.02(-1.23%)
Jun 09, 2021 1.580 1.620 1.580 1.620 795 +0.02(+1.25%)
Jun 08, 2021 1.650 1.650 1.560 1.600 5,670 +0.04(+2.56%)
Jun 07, 2021 1.650 1.663 1.560 1.560 9,836 -0.09(-5.45%)
Jun 04, 2021 1.637 1.690 1.631 1.650 7,900 +0.07(+4.43%)
Jun 03, 2021 1.570 1.630 1.560 1.580 9,496 +0.00(+0.00%)
Jun 02, 2021 1.609 1.609 1.570 1.580 1,900 +0.01(+0.64%)
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.