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 (%)
Jun 30, 2021 1.720 1.730 1.695 1.730 2,650 +0.06(+3.59%)
Jun 29, 2021 1.610 1.670 1.610 1.670 208 +0.02(+1.21%)
Jun 28, 2021 1.710 1.720 1.650 1.650 16,950 -0.02(-1.20%)
Jun 25, 2021 1.710 1.715 1.670 1.670 17,150 -0.04(-2.34%)
Jun 24, 2021 1.690 1.715 1.680 1.710 8,000 +0.02(+1.18%)
Jun 23, 2021 1.690 1.715 1.690 1.690 2,400 +0.00(+0.01%)
Jun 21, 2021 1.690 1.690 1.690 0 +0.02(+1.19%)
Jun 18, 2021 1.672 1.672 1.670 1.670 2,200 +0.00(+0.00%)
Jun 17, 2021 1.650 1.700 1.650 1.670 14,632 +0.03(+1.83%)
Jun 16, 2021 1.600 1.640 1.560 1.640 25,010 +0.04(+2.50%)
Jun 15, 2021 1.640 1.650 1.580 1.600 12,550 -0.06(-3.47%)
Jun 14, 2021 1.620 1.657 1.620 1.657 1,600 +0.04(+2.31%)
Jun 11, 2021 1.590 1.620 1.590 1.620 8,100 +0.02(+1.25%)
Jun 10, 2021 1.600 1.600 1.600 1.600 500 -0.02(-1.23%)
Jun 09, 2021 1.580 1.620 1.580 1.620 795 +0.02(+1.25%)
Jun 08, 2021 1.650 1.650 1.560 1.600 5,670 +0.04(+2.56%)
Jun 07, 2021 1.650 1.663 1.560 1.560 9,836 -0.09(-5.45%)
Jun 04, 2021 1.637 1.690 1.631 1.650 7,900 +0.07(+4.43%)
Jun 03, 2021 1.570 1.630 1.560 1.580 9,496 +0.00(+0.00%)
Jun 02, 2021 1.609 1.609 1.570 1.580 1,900 +0.01(+0.64%)
Jun 01, 2021 1.645 1.645 1.570 1.570 983 -0.10(-5.99%)
May 28, 2021 1.605 1.670 1.585 1.670 1,220 +0.00(+0.00%)
May 27, 2021 1.630 1.700 1.600 1.670 22,746 +0.07(+4.37%)
May 26, 2021 1.600 1.663 1.590 1.600 7,735 +0.03(+1.91%)
May 25, 2021 1.500 1.595 1.500 1.570 13,070 -0.09(-5.42%)
May 24, 2021 1.610 1.700 1.610 1.660 1,323 +0.06(+3.75%)
May 21, 2021 1.605 1.660 1.600 1.600 9,798 -0.05(-3.03%)
May 20, 2021 1.540 1.650 1.540 1.650 4,595 +0.10(+6.45%)
May 19, 2021 1.487 1.550 1.480 1.550 5,742 +0.07(+4.73%)
May 18, 2021 1.493 1.493 1.480 1.480 1,100 +0.00(+0.00%)
May 17, 2021 1.427 1.480 1.350 1.480 17,598 +0.13(+9.63%)
May 14, 2021 1.650 1.650 1.120 1.350 39,381 -0.32(-19.16%)
May 12, 2021 1.670 1.670 1.670 0 -0.06(-3.47%)
May 11, 2021 1.680 1.730 1.610 1.730 8,284 +0.01(+0.58%)
May 10, 2021 1.720 1.735 1.720 1.720 62,827 +0.00(+0.00%)
May 07, 2021 1.685 1.720 1.685 1.720 574 -0.02(-1.15%)
May 06, 2021 1.650 1.740 1.650 1.740 540 +0.02(+1.16%)
May 05, 2021 1.713 1.720 1.713 1.720 2,700 -0.03(-1.71%)
May 04, 2021 1.710 1.750 1.600 1.750 36,497 +0.04(+2.34%)
May 03, 2021 1.740 1.740 1.710 1.710 2,000 -0.04(-2.12%)
Apr 30, 2021 1.750 1.750 1.747 1.747 3,200 -0.00(-0.17%)
Apr 29, 2021 1.750 1.750 1.750 1.750 5,800 +0.01(+0.57%)
Apr 28, 2021 1.750 1.750 1.740 1.740 32,099 -0.01(-0.57%)
Apr 27, 2021 1.750 1.750 1.745 1.750 32,658 +0.00(+0.00%)
Apr 26, 2021 1.750 1.750 1.750 1.750 600 +0.00(+0.00%)
Apr 23, 2021 1.740 1.750 1.700 1.750 9,900 +0.00(+0.00%)
Apr 22, 2021 1.750 1.750 1.750 1.750 5,150 +0.00(+0.00%)
Apr 21, 2021 1.710 1.750 1.710 1.750 1,900 +0.00(+0.00%)
Apr 20, 2021 1.750 1.750 1.750 1.750 200 +0.00(+0.00%)
Apr 19, 2021 1.750 1.750 1.750 1.750 7,276 +0.01(+0.57%)
Apr 16, 2021 1.740 1.740 1.740 1.740 3,000 +0.00(+0.00%)
Apr 15, 2021 1.760 1.770 1.710 1.740 5,330 -0.01(-0.57%)
Apr 14, 2021 1.730 1.750 1.730 1.750 4,314 +0.06(+3.55%)
Apr 13, 2021 1.710 1.750 1.680 1.690 54,900 -0.01(-0.59%)
Apr 12, 2021 1.775 1.800 1.700 1.700 40,965 -0.07(-4.23%)
Apr 09, 2021 1.820 1.820 1.750 1.775 6,600 -0.05(-2.47%)
Apr 08, 2021 1.830 1.850 1.810 1.820 10,100 -0.01(-0.82%)
Apr 07, 2021 1.840 1.870 1.835 1.835 7,000 -0.06(-3.42%)
Apr 05, 2021 1.900 1.900 1.900 0 -0.10(-5.00%)
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.