Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mobivity Holdings Corp (OP: MFON )

0.3500 +0.0450 (+14.75%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 31, 2024 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 (%)
Nov 30, 2020 1.410 1.480 1.355 1.460 20,887 +0.03(+2.10%)
Nov 27, 2020 1.420 1.430 1.380 1.430 28,700 +0.02(+1.42%)
Nov 25, 2020 1.415 1.420 1.360 1.410 23,100 +0.03(+2.17%)
Nov 24, 2020 1.400 1.450 1.360 1.380 17,856 +0.02(+1.47%)
Nov 23, 2020 1.400 1.400 1.350 1.360 12,605 -0.01(-0.73%)
Nov 20, 2020 1.310 1.400 1.310 1.370 328,600 +0.01(+0.74%)
Nov 19, 2020 1.240 1.383 1.240 1.360 460,175 +0.06(+4.62%)
Nov 18, 2020 1.170 1.350 1.170 1.300 88,749 +0.15(+13.04%)
Nov 17, 2020 1.097 1.170 1.097 1.150 5,980 +0.07(+6.48%)
Nov 16, 2020 0.9666 1.150 0.9666 1.080 44,773 +0.08(+8.00%)
Nov 13, 2020 0.9833 1.070 0.9666 1.000 24,000 +0.03(+3.10%)
Nov 12, 2020 1.000 1.000 0.9500 0.9699 1,128 +0.01(+1.03%)
Nov 10, 2020 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Nov 06, 2020 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Nov 05, 2020 0.9100 0.9600 0.9100 0.9600 616 +0.05(+6.08%)
Nov 04, 2020 0.9300 0.9300 0.9050 0.9050 9,312 -0.03(-2.69%)
Nov 02, 2020 0.9300 0.9300 0.9300 0 +0.01(+1.09%)
Oct 29, 2020 0.9200 0.9200 0.9200 0 +0.04(+4.55%)
Oct 26, 2020 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Oct 23, 2020 0.9200 0.9200 0.9000 0.9000 4,500 -0.03(-3.23%)
Oct 20, 2020 0.9300 0.9300 0.9300 0 +0.05(+5.68%)
Oct 15, 2020 0.8800 0.8800 0.8800 0 -0.05(-5.38%)
Oct 09, 2020 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Oct 08, 2020 0.8700 0.9300 0.8700 0.9300 2,834 -0.03(-3.12%)
Oct 07, 2020 0.9300 0.9700 0.9300 0.9600 35,766 +0.03(+3.23%)
Oct 06, 2020 0.9300 0.9320 0.9300 0.9300 17,601 +0.01(+1.09%)
Oct 02, 2020 0.9200 0.9200 0.9200 0 -0.06(-6.12%)
Oct 01, 2020 0.9400 0.9800 0.8600 0.9800 84,650 +0.06(+6.52%)
Sep 30, 2020 0.8850 0.9200 0.8850 0.9200 46,822 +0.00(+0.00%)
Sep 29, 2020 0.8800 0.9200 0.8800 0.9200 5,412 +0.05(+5.75%)
Sep 25, 2020 0.8700 0.8700 0.8700 0 -0.01(-1.14%)
Sep 24, 2020 0.9100 0.9200 0.8400 0.8800 14,290 -0.04(-4.35%)
Sep 22, 2020 0.9200 0.9200 0.9200 0 +0.04(+4.55%)
Sep 18, 2020 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Sep 17, 2020 0.9300 0.9300 0.8800 0.8800 21,502 -0.06(-6.38%)
Sep 16, 2020 0.9400 0.9400 0.9400 0.9400 112 +0.00(+0.00%)
Sep 15, 2020 0.8800 0.9400 0.8800 0.9400 3,955 +0.02(+2.17%)
Sep 11, 2020 0.9200 0.9200 0.9200 0 -0.02(-2.39%)
Sep 10, 2020 0.9400 0.9500 0.9400 0.9425 3,183 +0.03(+3.46%)
Sep 09, 2020 0.9110 0.9110 0.9110 0.9110 2,055 -0.04(-4.11%)
Sep 08, 2020 0.9500 0.9500 0.9500 0.9500 1,000 +0.01(+1.06%)
Sep 04, 2020 0.9300 0.9400 0.9300 0.9400 113,000 -0.01(-1.05%)
Sep 03, 2020 0.9055 0.9500 0.9055 0.9500 108,000 +0.09(+10.47%)
Sep 02, 2020 0.9000 0.9000 0.8600 0.8600 14,000 +0.03(+3.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.