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 )

0.3400 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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 (%)
Dec 31, 2015 0.7900 0.7900 0.7900 0 +0.04(+5.33%)
Dec 30, 2015 0.7500 0.7500 0.7500 0.7500 1,000 -0.04(-5.06%)
Dec 29, 2015 0.7250 0.7900 0.7250 0.7900 7,200 +0.07(+8.97%)
Dec 28, 2015 0.7250 0.7250 0.7250 0.7250 600 -0.03(-3.33%)
Dec 24, 2015 0.7500 0.7500 0.7500 0 +0.10(+15.38%)
Dec 22, 2015 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 21, 2015 0.6750 0.7000 0.6500 0.6500 2,760 +0.00(+0.00%)
Dec 18, 2015 0.6000 0.7000 0.5900 0.6500 31,255 +0.05(+8.33%)
Dec 17, 2015 0.5100 0.6000 0.5100 0.6000 38,146 +0.09(+17.65%)
Dec 16, 2015 0.5150 0.5150 0.5100 0.5100 3,000 +0.00(+0.00%)
Dec 15, 2015 0.5100 0.5100 0.5100 0.5100 500 -0.05(-8.93%)
Dec 11, 2015 0.5600 0.5600 0.5600 0 +0.04(+6.67%)
Dec 10, 2015 0.5050 0.5250 0.5050 0.5250 4,000 +0.03(+5.00%)
Dec 09, 2015 0.5000 0.5000 0.5000 0.5000 195 -0.01(-0.99%)
Dec 08, 2015 0.5000 0.5050 0.5000 0.5050 25,172 +0.01(+1.00%)
Dec 07, 2015 0.5000 0.5000 0.5000 0.5000 64,021 +0.01(+1.83%)
Dec 04, 2015 0.4910 0.4910 0.4910 0.4910 2,000 +0.00(+0.00%)
Dec 02, 2015 0.4910 0.4910 0.4910 0 +0.00(+0.00%)
Dec 01, 2015 0.4950 0.4950 0.4910 0.4910 9,228 -0.01(-1.80%)
Nov 30, 2015 0.5000 0.5000 0.5000 0.5000 9,996 +0.02(+4.17%)
Nov 25, 2015 0.4800 0.4800 0.4800 0 +0.07(+16.79%)
Nov 20, 2015 0.4300 0.4300 0.4100 0.4110 215,599 +0.00(+0.24%)
Nov 19, 2015 0.4600 0.4600 0.4000 0.4100 284,721 -0.01(-1.20%)
Nov 18, 2015 0.4150 0.4150 0.4150 0.4150 444 -0.02(-3.49%)
Nov 17, 2015 0.4400 0.4600 0.4300 0.4300 60,789 -0.02(-4.44%)
Nov 13, 2015 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Nov 11, 2015 0.4600 0.4600 0.4600 0 -0.02(-4.17%)
Nov 10, 2015 0.4500 0.4800 0.4400 0.4800 96,000 -0.03(-5.88%)
Nov 02, 2015 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Oct 29, 2015 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Oct 22, 2015 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Oct 21, 2015 0.4900 0.5100 0.4900 0.5000 50,500 +0.00(+0.00%)
Oct 20, 2015 0.5000 0.5000 0.5000 0.5000 5,000 +0.02(+4.17%)
Oct 19, 2015 0.4800 0.4800 0.4800 0.4800 4,600 +0.00(+0.00%)
Oct 16, 2015 0.5010 0.5010 0.4800 0.4800 5,466 -0.04(-7.69%)
Oct 15, 2015 0.5000 0.5500 0.5000 0.5200 50,143 +0.02(+4.00%)
Oct 14, 2015 0.4650 0.5200 0.4650 0.5000 45,000 +0.02(+4.17%)
Oct 13, 2015 0.4650 0.4800 0.4650 0.4800 6,388 +0.00(+0.00%)
Oct 12, 2015 0.4800 0.5000 0.4800 0.4800 117,000 -0.02(-4.00%)
Oct 09, 2015 0.5000 0.5000 0.5000 0.5000 1,290 +0.02(+4.17%)
Oct 08, 2015 0.4500 0.4800 0.4253 0.4800 5,900 +0.05(+11.63%)
Oct 07, 2015 0.4300 0.4300 0.4300 0.4300 194,720 +0.00(+0.00%)
Oct 06, 2015 0.4100 0.4500 0.3500 0.4300 59,537 -0.07(-14.00%)
Oct 05, 2015 0.5000 0.5000 0.5000 0.5000 444 +0.00(+0.00%)
Oct 02, 2015 0.4200 0.6000 0.4200 0.5000 133,950 +0.00(+0.00%)
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.