Financial News
Mobivity Holdings Corp (OP: MFON )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Sep 04, 2024 | 0.3000 | 0 | -0.05(-14.29%) | |||
| Aug 26, 2024 | 0.3500 | 0 | -0.04(-9.11%) | |||
| Aug 20, 2024 | 0.3851 | 0 | +0.04(+10.03%) | |||
| Aug 15, 2024 | 0.3500 | 0 | -0.02(-5.41%) | |||
| Aug 14, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 489 | +0.00(+0.00%) |
| Aug 13, 2024 | 0.3500 | 0.3700 | 0.3248 | 0.3700 | 3,420 | +0.02(+5.71%) |
| Aug 12, 2024 | 0.3500 | 0.3500 | 0.3075 | 0.3500 | 4,928 | +0.05(+16.67%) |
| Aug 09, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 | +0.00(+0.00%) |
| Aug 07, 2024 | 0.3000 | 0 | -0.09(-23.08%) |
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.
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.
