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

Mobivity Holdings Corp (OP:MFON)

0.2538 +0.0037 (+1.48%)
Streaming Delayed Price Updated: 10:28 AM EDT, Sep 17, 2025 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 (%)
Sep 17, 2025 0.2538 0.2538 0.2538 0.2538 100 +0.00(+1.48%)
Sep 15, 2025 0.2501 0 +0.00(+0.04%)
Sep 12, 2025 0.2500 0.2532 0.2497 0.2500 52,498 +0.01(+2.04%)
Sep 11, 2025 0.2500 0.2510 0.2410 0.2450 93,803 -0.00(-0.81%)
Sep 10, 2025 0.2470 0.2500 0.2450 0.2470 29,541 +0.02(+7.39%)
Sep 09, 2025 0.2310 0.2310 0.2300 0.2300 37,412 +0.02(+6.98%)
Sep 08, 2025 0.2570 0.2570 0.2150 0.2150 24,180 -0.01(-3.59%)
Sep 04, 2025 0.2230 0 -0.03(-10.44%)
Sep 03, 2025 0.2490 0.2490 0.2490 0.2490 2,000 -0.01(-1.97%)
Sep 02, 2025 0.2570 0.2570 0.2512 0.2540 13,000 +0.00(+1.20%)
Aug 29, 2025 0.2550 0.2600 0.2390 0.2510 26,210 -0.01(-4.92%)
Aug 26, 2025 0.2640 0 +0.00(+1.54%)
Aug 25, 2025 0.2600 0.2600 0.2600 0.2600 152 -0.00(-1.52%)
Aug 22, 2025 0.2612 0.2640 0.2600 0.2640 3,767 +0.00(+0.00%)
Aug 21, 2025 0.2600 0.2640 0.2600 0.2640 3,990 +0.02(+9.09%)
Aug 18, 2025 0.2420 0 -0.02(-7.77%)
Aug 15, 2025 0.2600 0.2624 0.2550 0.2624 122,541 -0.01(-4.23%)
Aug 11, 2025 0.2740 5 +0.00(+1.52%)
Aug 08, 2025 0.2708 0.2770 0.2530 0.2699 44,076 -0.00(-0.04%)
Aug 07, 2025 0.2700 0.2840 0.2500 0.2700 153,771 +0.02(+6.72%)
Aug 06, 2025 0.2785 0.2785 0.2280 0.2530 99,550 -0.01(-2.69%)
Aug 05, 2025 0.2597 0.2600 0.2597 0.2600 26,176 +0.00(+1.05%)
Aug 04, 2025 0.2360 0.2597 0.2360 0.2573 26,959 +0.04(+16.43%)
Jul 29, 2025 0.2210 0 -0.02(-7.92%)
Jul 28, 2025 0.2420 0.2420 0.2400 0.2400 11,600 -0.00(-0.83%)
Jul 17, 2025 0.2420 0 -0.01(-2.89%)
Jul 14, 2025 0.2492 0 -0.01(-4.92%)
Jul 11, 2025 0.2788 0.2788 0.2620 0.2621 5,200 -0.01(-2.93%)
Jul 10, 2025 0.2858 0.2858 0.2660 0.2700 20,000 -0.06(-18.18%)
Jul 09, 2025 0.3300 0.3300 0.2810 0.3300 1,617 -0.02(-4.62%)
Jul 08, 2025 0.3251 0.3460 0.3251 0.3460 9,080 +0.02(+4.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.