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 18, 2023 0.6000 0 +0.01(+1.78%)
Oct 10, 2023 0.5895 0 -0.01(-1.75%)
Oct 05, 2023 0.6000 0 -0.04(-6.25%)
Oct 03, 2023 0.6400 0 +0.00(+0.00%)
Oct 02, 2023 0.6000 0.6400 0.6000 0.6400 2,650 -0.04(-5.88%)
Sep 29, 2023 0.6600 0.6800 0.6000 0.6800 1,900 +0.04(+6.25%)
Sep 28, 2023 0.6320 0.6400 0.6320 0.6400 1,500 +0.03(+4.92%)
Sep 25, 2023 0.6100 0 -0.03(-4.10%)
Sep 22, 2023 0.6361 0.6361 0.6361 0.6361 300 -0.01(-1.38%)
Sep 21, 2023 0.6010 0.6550 0.6010 0.6450 6,133 +0.01(+0.78%)
Sep 19, 2023 0.6400 0 +0.09(+16.36%)
Sep 18, 2023 0.5500 0.5500 0.5500 0.5500 500 -0.05(-8.33%)
Sep 13, 2023 0.6000 0 +0.00(+0.00%)
Sep 12, 2023 0.5000 0.6000 0.5000 0.6000 1,958 +0.10(+20.00%)
Sep 11, 2023 0.5294 0.5294 0.5000 0.5000 45,530 -0.00(-0.10%)
Sep 08, 2023 0.5776 0.5776 0.4010 0.5005 44,635 -0.10(-16.58%)
Sep 07, 2023 0.6000 0.6150 0.5105 0.6000 5,300 -0.08(-11.76%)
Sep 05, 2023 0.6800 0 +0.00(+0.00%)
Sep 01, 2023 0.6800 0.6800 0.6800 0.6800 1,000 -0.02(-2.86%)
Aug 31, 2023 0.6500 0.7000 0.6500 0.7000 12,666 +0.10(+16.67%)
Aug 30, 2023 0.6800 0.7295 0.5500 0.6000 6,056 -0.04(-6.25%)
Aug 29, 2023 0.6000 0.6400 0.6000 0.6400 3,196 +0.09(+16.36%)
Aug 28, 2023 0.5500 0.5500 0.5500 0.5500 500 -0.05(-8.33%)
Aug 25, 2023 0.5700 0.6000 0.5500 0.6000 32,289 -0.02(-3.43%)
Aug 24, 2023 0.6750 0.6750 0.6213 0.6213 3,802 -0.18(-22.34%)
Aug 23, 2023 0.7000 0.8000 0.6145 0.8000 31,856 +0.05(+6.67%)
Aug 21, 2023 0.7500 0 +0.00(+0.00%)
Aug 18, 2023 0.7500 0.7500 0.7500 0.7500 200 +0.01(+1.21%)
Aug 16, 2023 0.7410 0 -0.01(-1.20%)
Aug 15, 2023 0.8000 0.8000 0.7500 0.7500 3,800 -0.05(-6.77%)
Aug 14, 2023 0.8045 0.8045 0.8045 0.8045 1,000 -0.05(-5.35%)
Aug 11, 2023 0.8300 0.8500 0.8300 0.8500 2,000 +0.05(+5.66%)
Aug 09, 2023 0.8045 0 -0.03(-3.07%)
Aug 08, 2023 0.8300 0.8300 0.8300 0.8300 2,000 +0.03(+3.75%)
Aug 04, 2023 0.8000 0 -0.02(-2.68%)
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.