Mobivity Holdings Corp (OP:MFON)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.2000 | 0 | +0.03(+17.65%) | |||
| Dec 30, 2025 | 0.1775 | 0.1775 | 0.1700 | 0.1700 | 6,166 | -0.02(-9.09%) |
| Dec 26, 2025 | 0.1870 | 0 | +0.01(+3.89%) | |||
| Dec 24, 2025 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 26,500 | -0.02(-10.00%) |
| Dec 23, 2025 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 25,693 | +0.00(+0.20%) |
| Dec 19, 2025 | 0.1996 | 0 | +0.04(+28.77%) | |||
| Dec 18, 2025 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 24,900 | +0.01(+10.71%) |
| Dec 17, 2025 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 19,300 | -0.01(-6.67%) |
| Dec 16, 2025 | 0.1760 | 0.1760 | 0.1500 | 0.1500 | 53,932 | -0.07(-31.82%) |
| Dec 15, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 4,545 | +0.01(+4.76%) |
| Dec 12, 2025 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 10,000 | +0.04(+20.00%) |
| Dec 11, 2025 | 0.2050 | 0.2070 | 0.1750 | 0.1750 | 25,466 | -0.03(-12.94%) |
| Dec 09, 2025 | 0.2010 | 0 | +0.00(+0.15%) | |||
| Dec 08, 2025 | 0.2314 | 0.2314 | 0.2007 | 0.2007 | 21,106 | -0.03(-13.27%) |
| Dec 02, 2025 | 0.2314 | 0 | +0.01(+2.53%) | |||
| Nov 25, 2025 | 0.2257 | 0 | -0.01(-5.96%) | |||
| Nov 24, 2025 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 25,002 | -0.00(-0.21%) |
| Nov 17, 2025 | 0.2405 | 0 | +0.00(+0.21%) | |||
| Nov 07, 2025 | 0.2400 | 0 | -0.01(-2.04%) | |||
| Nov 06, 2025 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 12,877 | -0.00(-1.01%) |
| Nov 05, 2025 | 0.2475 | 0.2475 | 0.2475 | 0.2475 | 3,000 | -0.00(-1.00%) |
| Nov 04, 2025 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 16,000 | +0.01(+2.04%) |
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 Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.