Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mobivity Holdings Corp (OP: MFON )

0.3400 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2023 1.040 1.042 1.040 1.040 200 -0.01(-0.86%)
May 30, 2023 1.010 1.049 1.010 1.049 1,590 +0.02(+1.84%)
May 26, 2023 1.050 1.050 1.030 1.030 550 +0.03(+3.00%)
May 22, 2023 1.000 0 +0.03(+3.09%)
May 18, 2023 0.9700 0 +0.01(+1.01%)
May 17, 2023 0.9700 0.9700 0.9603 0.9603 9,756 -0.01(-1.00%)
May 16, 2023 0.9700 0.9700 0.9500 0.9700 12,900 -0.01(-0.97%)
May 03, 2023 0.9795 0 +0.00(+0.17%)
May 02, 2023 0.9778 0.9778 0.9778 0.9778 200 -0.02(-2.22%)
May 01, 2023 1.000 1.000 1.000 1.000 100 -0.02(-1.96%)
Apr 28, 2023 1.011 1.070 1.011 1.020 3,300 +0.00(+0.00%)
Apr 27, 2023 1.020 1.020 1.020 1.020 200 +0.04(+4.08%)
Apr 26, 2023 0.9800 0.9800 0.9800 0.9800 300 +0.05(+5.38%)
Apr 25, 2023 0.9355 0.9355 0.9300 0.9300 2,050 -0.09(-9.27%)
Apr 24, 2023 1.050 1.060 0.9000 1.025 3,066 -0.07(-5.96%)
Apr 21, 2023 1.090 1.090 0.9000 1.090 900 -0.03(-2.42%)
Apr 20, 2023 1.117 1.117 1.117 1.117 500 -0.00(-0.27%)
Apr 12, 2023 1.120 0 +0.02(+1.82%)
Apr 06, 2023 1.100 0 +0.00(+0.00%)
Apr 05, 2023 1.100 1.100 1.080 1.100 1,299 +0.04(+3.77%)
Mar 31, 2023 1.060 0 +0.22(+25.89%)
Mar 30, 2023 0.8420 0.8420 0.8420 0.8420 1,000 -0.06(-6.44%)
Mar 29, 2023 0.9000 0.9000 0.9000 0.9000 930 +0.08(+9.49%)
Mar 24, 2023 0.8220 0 -0.10(-10.65%)
Mar 23, 2023 0.9265 0.9358 0.8400 0.9200 4,857 -0.01(-0.70%)
Mar 22, 2023 0.9265 0.9265 0.9265 0.9265 3,000 -0.03(-3.32%)
Mar 20, 2023 0.9583 0 -0.04(-4.17%)
Mar 17, 2023 1.000 1.018 1.000 1.000 95,200 -0.01(-0.99%)
Mar 15, 2023 1.010 0 -0.01(-0.98%)
Mar 14, 2023 1.140 1.140 1.000 1.020 16,980 -0.11(-10.13%)
Mar 07, 2023 1.135 0 +0.01(+1.34%)
Mar 06, 2023 1.126 1.140 1.120 1.120 16,185 -0.01(-0.88%)
Mar 03, 2023 1.140 1.140 1.130 1.130 6,430 +0.00(+0.00%)
Mar 02, 2023 1.130 1.130 1.130 1.130 500 +0.00(+0.44%)
Mar 01, 2023 1.110 1.130 1.110 1.125 1,450 +0.03(+3.21%)
Feb 28, 2023 1.067 1.090 1.067 1.090 2,000 +0.05(+4.81%)
Feb 23, 2023 1.040 0 +0.06(+6.12%)
Feb 22, 2023 1.050 1.060 0.5851 0.9800 2,890 -0.14(-12.50%)
Feb 14, 2023 1.120 0 -0.10(-8.20%)
Feb 03, 2023 1.220 0 -0.02(-1.41%)
Jan 31, 2023 1.238 0 -0.01(-1.20%)
Jan 27, 2023 1.252 0 +0.01(+1.01%)
Jan 25, 2023 1.240 0 -0.01(-0.80%)
Jan 18, 2023 1.250 10 +0.10(+8.70%)
Jan 17, 2023 1.125 1.150 1.125 1.150 8,050 -0.22(-16.06%)
Jan 13, 2023 1.200 1.370 1.170 1.370 3,330 -0.01(-0.72%)
Jan 03, 2023 1.380 0 -0.01(-0.72%)
Dec 30, 2022 1.310 1.390 1.130 1.390 1,000 +0.05(+3.73%)
Dec 29, 2022 1.260 1.340 1.260 1.340 250 +0.04(+3.08%)
Dec 28, 2022 1.300 1.300 1.300 1.300 200 +0.01(+0.78%)
Dec 27, 2022 1.290 1.290 1.290 1.290 300 +0.00(+0.00%)
Dec 23, 2022 1.290 1.290 1.290 1.290 7,800 +0.00(+0.00%)
Dec 22, 2022 1.290 1.290 1.290 1.290 251 +0.02(+1.57%)
Dec 20, 2022 1.270 0 -0.09(-6.62%)
Dec 16, 2022 1.360 0 -0.08(-5.56%)
Dec 06, 2022 1.440 0 +0.11(+8.27%)
Dec 05, 2022 1.330 1.330 1.330 1.330 600 -0.13(-8.90%)
Dec 02, 2022 1.460 1.460 1.460 1.460 100 -0.01(-0.68%)
Nov 30, 2022 1.470 0 +0.00(+0.00%)
Nov 29, 2022 1.470 1.470 1.470 1.470 200 +0.00(+0.00%)
Nov 28, 2022 1.470 1.470 1.470 1.470 100 +0.07(+5.00%)
Nov 25, 2022 1.400 1.400 1.400 1.400 100 +0.00(+0.00%)
Nov 23, 2022 1.400 1.400 1.400 1.400 100 +0.00(+0.00%)
Nov 21, 2022 1.400 24 -0.01(-0.71%)
Nov 18, 2022 1.390 1.410 1.250 1.410 17,800 -0.01(-0.70%)
Nov 17, 2022 1.420 1.420 1.420 1.420 4,295 +0.03(+2.16%)
Nov 16, 2022 1.480 1.480 1.390 1.390 4,020 -0.13(-8.55%)
Nov 15, 2022 1.450 1.520 1.450 1.520 63,010 +0.03(+2.01%)
Nov 14, 2022 1.490 1.490 1.490 1.490 3,325 +0.00(+0.00%)
Nov 11, 2022 1.380 1.490 1.380 1.490 1,076 +0.10(+7.19%)
Nov 10, 2022 1.490 1.490 1.385 1.390 2,631 -0.01(-0.71%)
Nov 09, 2022 1.390 1.500 1.390 1.400 2,200 +0.01(+0.72%)
Nov 07, 2022 1.390 0 +0.03(+2.10%)
Nov 04, 2022 1.500 1.500 1.316 1.361 7,209 -0.14(-9.24%)
Nov 03, 2022 1.390 1.500 1.390 1.500 13,116 +0.15(+11.11%)
Nov 02, 2022 1.230 1.350 1.230 1.350 663 +0.11(+8.87%)
Nov 01, 2022 1.240 1.240 1.240 1.240 5,000 +0.00(+0.00%)
Oct 31, 2022 1.210 1.240 1.210 1.240 8,800 +0.03(+2.48%)
Oct 28, 2022 1.160 1.220 1.160 1.210 16,600 +0.05(+4.31%)
Oct 26, 2022 1.160 0 +0.00(+0.00%)
Oct 25, 2022 1.160 1.160 1.160 1.160 100 -0.01(-0.85%)
Oct 24, 2022 1.170 0 +0.06(+5.41%)
Oct 21, 2022 1.110 1.110 1.110 1.110 100 +0.00(+0.00%)
Oct 20, 2022 1.110 1.110 1.110 1.110 1,500 +0.01(+0.91%)
Oct 19, 2022 1.100 1.100 1.090 1.100 3,879 +0.01(+0.92%)
Oct 18, 2022 1.090 1.090 1.000 1.090 3,451 +0.09(+9.00%)
Oct 14, 2022 1.000 0 +0.00(+0.00%)
Oct 12, 2022 1.000 0 +0.00(+0.00%)
Oct 07, 2022 1.000 0 +0.00(+0.00%)
Oct 03, 2022 1.000 0 +0.00(+0.00%)
Sep 30, 2022 1.010 1.120 0.9200 1.000 10,417 -0.05(-4.53%)
Sep 29, 2022 0.9500 1.048 0.9495 1.048 14,883 +0.10(+10.32%)
Sep 28, 2022 1.000 1.000 0.9495 0.9495 2,600 -0.03(-2.62%)
Sep 27, 2022 1.000 1.000 0.9750 0.9750 1,100 +0.01(+1.25%)
Sep 26, 2022 0.9726 0.9726 0.9630 0.9630 2,000 -0.05(-4.65%)
Sep 23, 2022 1.010 1.010 1.010 1.010 6,500 +0.03(+2.90%)
Sep 22, 2022 0.9815 0.9815 0.9815 0.9815 100 +0.02(+1.92%)
Sep 16, 2022 0.9630 0 -0.04(-3.70%)
Sep 08, 2022 1.000 0 +0.01(+1.01%)
Sep 06, 2022 0.9900 0 -0.02(-1.98%)
Sep 01, 2022 1.010 40 +0.00(+0.00%)
Aug 31, 2022 1.000 1.010 1.000 1.010 4,000 +0.01(+1.00%)
Aug 30, 2022 1.000 1.000 1.000 1.000 500 +0.05(+5.26%)
Aug 26, 2022 0.9500 0 -0.08(-7.77%)
Aug 22, 2022 1.030 0 +0.03(+3.00%)
Aug 18, 2022 1.000 0 +0.09(+10.13%)
Aug 17, 2022 1.040 1.040 0.9080 0.9080 2,132 -0.09(-9.20%)
Aug 16, 2022 1.020 1.020 1.000 1.000 2,366 +0.00(+0.00%)
Aug 10, 2022 1.000 0 +0.00(+0.00%)
Aug 05, 2022 1.000 0 -0.07(-6.54%)
Aug 04, 2022 1.160 1.160 1.000 1.070 16,000 -0.06(-5.31%)
Jul 29, 2022 1.130 0 +0.09(+8.65%)
Jul 28, 2022 1.040 1.040 1.040 1.040 350 +0.00(+0.00%)
Jul 22, 2022 1.040 50 -0.05(-4.59%)
Jul 19, 2022 1.090 45 +0.07(+6.86%)
Jul 18, 2022 1.020 1.020 1.020 1.020 500 -0.12(-10.53%)
Jul 15, 2022 1.140 1.140 1.140 1.140 100 +0.00(+0.00%)
Jul 14, 2022 1.140 1.140 1.140 1.140 100 +0.04(+4.11%)
Jul 13, 2022 1.170 1.170 1.010 1.095 1,100 -0.08(-7.20%)
Jul 08, 2022 1.180 0 -0.02(-1.67%)
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%)
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.