Mobivity Holdings Corp (OP:MFON)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 02, 2025 | 0.2314 | 0.2314 | 0.2314 | 0.2314 | 1,000 | +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%) |
| Nov 03, 2025 | 0.2450 | 0.2475 | 0.2450 | 0.2450 | 22,000 | +0.00(+0.00%) |
| Oct 31, 2025 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 2,000 | -0.00(-1.61%) |
| Oct 30, 2025 | 0.2500 | 0.2550 | 0.2490 | 0.2490 | 7,574 | -0.00(-0.80%) |
| Oct 29, 2025 | 0.2510 | 0.2567 | 0.2510 | 0.2510 | 37,000 | -0.01(-5.03%) |
| Oct 28, 2025 | 0.2505 | 0.2786 | 0.2505 | 0.2643 | 272,934 | +0.01(+5.72%) |
| Oct 27, 2025 | 0.2500 | 0.2510 | 0.2500 | 0.2500 | 18,000 | -0.00(-0.40%) |
| Oct 24, 2025 | 0.2550 | 0.2750 | 0.2510 | 0.2510 | 87,600 | -0.00(-1.57%) |
| Oct 23, 2025 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 61,000 | +0.01(+3.36%) |
| Oct 22, 2025 | 0.2376 | 0.2467 | 0.2314 | 0.2467 | 16,225 | +0.02(+7.26%) |
| Oct 20, 2025 | 0.2300 | 0 | +0.00(+0.00%) | |||
| Oct 15, 2025 | 0.2300 | 0 | -0.00(-1.29%) | |||
| Oct 14, 2025 | 0.2450 | 0.2450 | 0.2330 | 0.2330 | 33,499 | -0.01(-4.90%) |
| Oct 13, 2025 | 0.2450 | 0.2460 | 0.2450 | 0.2450 | 25,000 | -0.01(-2.00%) |
| Oct 10, 2025 | 0.2455 | 0.2500 | 0.2400 | 0.2500 | 37,500 | +0.00(+1.83%) |
| Oct 09, 2025 | 0.2500 | 0.2500 | 0.2455 | 0.2455 | 27,500 | +0.00(+0.00%) |
| Oct 08, 2025 | 0.2455 | 0.2455 | 0.2450 | 0.2455 | 650 | +0.00(+0.20%) |
| Oct 07, 2025 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 49,998 | +0.01(+2.08%) |
| Oct 06, 2025 | 0.2450 | 0.2550 | 0.2400 | 0.2400 | 105,368 | -0.01(-4.00%) |
| Oct 02, 2025 | 0.2500 | 0 | +0.00(+0.36%) |
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.