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

Mobivity Holdings Corp (OP: MFON )

0.3750 +0.0650 (+20.97%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 30, 2014 1.300 1.300 1.300 0 +0.10(+8.33%)
May 28, 2014 1.200 1.200 1.200 0 +0.00(+0.00%)
May 27, 2014 1.210 1.210 1.100 1.200 5,960 -0.04(-3.23%)
May 23, 2014 1.240 1.240 1.240 0 -0.06(-4.62%)
May 21, 2014 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
May 20, 2014 1.220 1.300 0.9900 1.300 300 +0.00(+0.00%)
May 19, 2014 1.220 1.300 1.220 1.300 3,166 -0.05(-3.70%)
May 15, 2014 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
May 13, 2014 1.350 1.350 1.350 0 -0.05(-3.57%)
May 12, 2014 1.250 1.400 1.240 1.400 300 -0.05(-3.45%)
May 08, 2014 1.450 1.450 1.450 0 +0.11(+8.21%)
May 07, 2014 1.120 1.340 1.110 1.340 2,200 -0.10(-6.94%)
Apr 29, 2014 1.440 1.440 1.440 0 +0.06(+4.35%)
Apr 23, 2014 1.380 1.380 1.380 1.380 0 -0.02(-1.43%)
Apr 22, 2014 1.180 1.400 1.180 1.400 6,116 +0.23(+19.66%)
Apr 21, 2014 1.460 1.460 1.170 1.170 1,398 -0.33(-22.00%)
Apr 17, 2014 1.500 1.500 1.500 0 +0.29(+23.97%)
Apr 16, 2014 1.310 1.310 1.210 1.210 1,700 -0.23(-15.97%)
Apr 15, 2014 1.290 1.440 1.290 1.440 1,900 +0.00(+0.00%)
Apr 14, 2014 1.220 1.440 1.220 1.440 3,400 -0.06(-4.00%)
Apr 09, 2014 1.500 1.500 1.500 1.500 0 +0.18(+13.64%)
Apr 08, 2014 1.320 1.320 1.320 1.320 1,200 +0.04(+3.13%)
Apr 07, 2014 1.280 1.280 1.280 1.280 800 -0.07(-5.19%)
Apr 04, 2014 1.220 1.350 1.220 1.350 2,252 +0.02(+1.50%)
Apr 03, 2014 1.350 1.350 1.150 1.330 5,213 +0.01(+0.76%)
Apr 02, 2014 1.160 1.320 1.050 1.320 19,316 -0.03(-2.22%)
Apr 01, 2014 1.370 1.370 1.350 1.350 12,568 -0.15(-10.00%)
Mar 28, 2014 1.500 1.500 1.500 1.500 0 -0.05(-3.23%)
Mar 27, 2014 1.350 1.550 1.350 1.550 2,032 +0.00(+0.00%)
Mar 26, 2014 1.360 1.550 1.100 1.550 1,250 +0.15(+10.71%)
Mar 24, 2014 1.400 1.400 1.400 15 -0.10(-6.67%)
Mar 21, 2014 1.410 1.500 1.410 1.500 5,500 +0.00(+0.00%)
Mar 20, 2014 1.510 1.550 1.480 1.500 10,968 -0.01(-0.66%)
Mar 19, 2014 1.650 1.820 1.500 1.510 26,650 -0.09(-5.63%)
Mar 18, 2014 1.490 1.600 1.390 1.600 18,451 +0.16(+11.11%)
Mar 10, 2014 1.440 1.440 1.440 0 -0.11(-7.10%)
Mar 06, 2014 1.550 1.550 1.550 0 +0.00(+0.00%)
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.