Mobivity Holdings Corp (OP: MFON )

0.2401 -0.0599 (-19.97%)

Streaming Delayed Price Updated: 3:53 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.