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 (%)
Oct 31, 2014 1.500 1.500 1.500 0 +0.25(+20.00%)
Oct 30, 2014 1.250 1.250 1.250 1.250 1,000 -0.41(-24.70%)
Oct 29, 2014 1.400 1.660 1.250 1.660 17,950 +0.16(+10.67%)
Oct 28, 2014 1.680 1.680 1.400 1.500 2,200 +0.15(+11.11%)
Oct 22, 2014 1.340 1.350 1.340 1.350 2,000 +0.05(+3.85%)
Oct 21, 2014 1.350 1.350 1.300 1.300 32,000 -0.05(-3.70%)
Oct 17, 2014 1.300 1.350 1.300 1.350 28,343 +0.05(+3.85%)
Oct 16, 2014 1.300 1.300 1.300 1.300 103 +0.10(+8.33%)
Oct 15, 2014 1.200 1.200 1.100 1.200 35,880 -0.10(-7.69%)
Oct 13, 2014 1.300 1.300 1.300 0 +0.23(+21.50%)
Oct 10, 2014 1.250 1.250 1.070 1.070 200 -0.10(-8.55%)
Oct 08, 2014 1.170 1.170 1.170 0 +0.02(+1.74%)
Oct 07, 2014 1.300 1.300 1.150 1.150 5,253 -0.11(-8.73%)
Oct 06, 2014 1.230 1.340 1.230 1.260 12,267 -0.12(-8.70%)
Oct 02, 2014 1.380 1.380 1.380 6 +0.23(+20.00%)
Oct 01, 2014 1.160 1.160 1.140 1.150 24,467 -0.10(-8.00%)
Sep 30, 2014 1.150 1.250 1.140 1.250 74,263 +0.10(+8.70%)
Sep 29, 2014 1.150 1.150 1.150 1.150 450 -0.02(-1.71%)
Sep 26, 2014 1.140 1.170 1.140 1.170 3,100 +0.09(+8.33%)
Sep 25, 2014 1.060 1.080 1.060 1.080 5,700 -0.06(-5.26%)
Sep 24, 2014 1.020 1.170 1.020 1.140 11,009 +0.12(+11.76%)
Sep 23, 2014 1.010 1.030 1.010 1.020 73,843 +0.01(+0.99%)
Sep 22, 2014 1.010 1.010 1.010 1.010 283 -0.04(-3.81%)
Sep 19, 2014 0.9300 1.050 0.9300 1.050 8,915 +0.05(+5.00%)
Sep 12, 2014 1.000 1.000 1.000 0 -0.03(-2.91%)
Sep 11, 2014 0.9301 1.030 0.9301 1.030 367 -0.14(-11.97%)
Sep 10, 2014 1.170 1.170 1.170 1.170 300 +0.17(+17.00%)
Sep 09, 2014 1.000 1.000 0.9500 1.000 5,308 +0.00(+0.00%)
Sep 08, 2014 1.190 1.190 1.000 1.000 10,937 +0.08(+8.70%)
Sep 05, 2014 0.9200 0.9200 0.9200 0.9200 400 -0.43(-31.85%)
Sep 02, 2014 1.350 1.350 1.350 0 -0.03(-2.17%)
Aug 29, 2014 1.380 1.380 1.380 0 +0.38(+38.00%)
Aug 28, 2014 0.8810 1.000 0.8810 1.000 20,326 +0.12(+13.62%)
Aug 26, 2014 0.8801 0.8801 0.8801 0 -0.04(-4.34%)
Aug 22, 2014 0.9200 0.9200 0.9200 0 -0.01(-1.08%)
Aug 21, 2014 0.8720 0.9100 0.8720 0.9300 18,300 -0.04(-4.12%)
Aug 19, 2014 0.9700 0.9700 0.9700 0 +0.06(+6.59%)
Aug 18, 2014 0.9300 0.9300 0.8700 0.9100 33,684 +0.00(+0.00%)
Aug 15, 2014 0.9300 0.9300 0.9300 0.9100 15,362 +0.04(+4.60%)
Aug 14, 2014 0.8700 0.8700 0.8700 0.8700 50,000 -0.06(-6.45%)
Aug 13, 2014 0.9300 0.9300 0.9300 0.9300 1,530 +0.00(+0.00%)
Aug 12, 2014 0.9350 0.9350 0.9300 0.9300 2,126 -0.01(-1.06%)
Aug 11, 2014 0.8707 0.9400 0.8500 0.9400 20,600 +0.00(+0.00%)
Aug 08, 2014 0.9000 0.9000 0.9000 0.9400 19,200 +0.00(+0.00%)
Aug 07, 2014 0.9500 0.9500 0.9000 0.9400 4,300 -0.04(-3.98%)
Aug 06, 2014 0.9900 0.9900 0.9200 0.9790 17,950 -0.01(-1.11%)
Aug 05, 2014 0.9311 0.9900 0.9311 0.9900 8,200 -0.01(-1.00%)
Aug 04, 2014 0.9311 1.000 0.9311 1.000 3,100 +0.03(+3.09%)
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.