Financial News
Mobivity Holdings Corp (OP: MFON )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.
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.
