Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mobivity Holdings Corp (OP: MFON )

0.2700 UNCHANGED
Streaming Delayed Price Updated: 11:31 AM EST, Nov 26, 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 (%)
Nov 26, 2024 0.2690 0.2900 0.2638 0.2700 11,000 +0.00(+0.00%)
Nov 21, 2024 0.2700 0 -0.03(-9.91%)
Nov 19, 2024 0.2997 10 +0.06(+24.88%)
Nov 18, 2024 0.2400 0.2400 0.2366 0.2400 8,500 +0.01(+2.13%)
Nov 14, 2024 0.2350 0 -0.04(-14.39%)
Nov 13, 2024 0.2745 0.2745 0.2745 0.2745 3,025 +0.03(+14.33%)
Nov 12, 2024 0.2401 0.2401 0.2401 0.2401 1,000 -0.06(-19.97%)
Nov 11, 2024 0.3000 0.3000 0.3000 0.3000 1,712 +0.03(+10.01%)
Nov 08, 2024 0.2700 0.2727 0.2700 0.2727 5,000 +0.00(+1.00%)
Nov 07, 2024 0.2700 0.2700 0.2700 0.2700 3,350 +0.00(+0.00%)
Nov 06, 2024 0.2600 0.2700 0.2450 0.2700 18,819 +0.01(+3.85%)
Nov 05, 2024 0.2600 0.2600 0.2600 0.2600 5,000 +0.03(+15.04%)
Oct 25, 2024 0.2260 0 -0.03(-11.55%)
Oct 24, 2024 0.2497 0.2555 0.2497 0.2555 27,000 +0.02(+8.72%)
Oct 22, 2024 0.2350 0 +0.02(+11.90%)
Oct 21, 2024 0.2000 0.2250 0.2000 0.2100 45,000 +0.01(+5.00%)
Oct 18, 2024 0.1600 0.2000 0.1600 0.2000 2,520 -0.02(-10.03%)
Sep 30, 2024 0.2223 0 -0.01(-2.93%)
Sep 27, 2024 0.2290 0.2290 0.2290 0.2290 444 +0.00(+1.78%)
Sep 26, 2024 0.2250 0.2250 0.2150 0.2250 4,656 +0.00(+0.00%)
Sep 25, 2024 0.2100 0.2263 0.2100 0.2250 24,300 +0.05(+31.58%)
Sep 24, 2024 0.1710 0.1710 0.1710 0.1710 2,400 +0.00(+1.66%)
Sep 23, 2024 0.1939 0.1939 0.1682 0.1682 11,570 -0.07(-29.92%)
Sep 20, 2024 0.2490 0.2490 0.2400 0.2400 14,713 +0.15(+164.90%)
Sep 19, 2024 0.2312 0.2788 0.0906 0.0906 193,082 -0.17(-65.15%)
Sep 18, 2024 0.2500 0.2700 0.2312 0.2600 28,591 -0.04(-13.30%)
Sep 12, 2024 0.2999 0 +0.05(+19.48%)
Sep 09, 2024 0.2510 10 -0.05(-16.33%)
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.