Skip to main content

Mobivity Holdings Corp (OP: MFON )

0.5000 +0.0500 (+11.11%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.5000 0.5200 0.4840 0.5000 32,460 +0.05(+11.11%)
Mar 27, 2024 0.4100 0.4500 0.4100 0.4500 32,934 +0.05(+12.50%)
Mar 26, 2024 0.3300 0.4000 0.3300 0.4000 116,439 +0.05(+14.29%)
Mar 25, 2024 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Mar 20, 2024 0.3500 0 +0.00(+0.00%)
Mar 13, 2024 0.3500 0 -0.03(-7.89%)
Mar 12, 2024 0.3800 0.3800 0.3800 0.3800 2,500 +0.01(+2.70%)
Mar 11, 2024 0.3700 0.3700 0.3700 0.3700 6,000 -0.00(-0.67%)
Mar 08, 2024 0.3700 0.3730 0.3700 0.3725 16,620 +0.01(+3.47%)
Mar 06, 2024 0.3600 0 -0.04(-10.00%)
Feb 29, 2024 0.4000 0 +0.03(+8.11%)
Feb 27, 2024 0.3700 0 +0.04(+12.12%)
Feb 21, 2024 0.3300 0 -0.08(-19.45%)
Feb 02, 2024 0.4097 0 +0.05(+13.90%)
Feb 01, 2024 0.3597 0.3597 0.2710 0.3597 600 -0.04(-10.07%)
Jan 31, 2024 0.3800 0.4000 0.3800 0.4000 10,048 +0.02(+5.26%)
Jan 30, 2024 0.3128 0.3800 0.2710 0.3800 10,000 +0.02(+5.18%)
Jan 18, 2024 0.3613 0 +0.01(+3.23%)
Jan 16, 2024 0.3500 0 -0.02(-4.87%)
Jan 09, 2024 0.3679 0 +0.01(+1.60%)
Jan 03, 2024 0.3621 0 -0.02(-4.71%)
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.