Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mobivity Holdings Corp (OP: MFON )

0.3400 UNCHANGED

Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021		1.750	1.750	1.750	0	+0.01(+0.57%)
Jul 29, 2021	1.740	1.780	1.740	1.740	600	+0.05(+2.95%)
Jul 28, 2021	1.750	1.750	1.640	1.690	2,721	-0.06(-3.42%)
Jul 27, 2021	1.650	1.810	1.610	1.750	29,515	+0.02(+1.16%)
Jul 26, 2021	1.690	1.730	1.670	1.730	14,800	+0.01(+0.59%)
Jul 23, 2021	1.720	1.730	1.650	1.720	12,132	-0.00(-0.01%)
Jul 22, 2021	1.710	1.720	1.710	1.720	343	+0.02(+1.18%)
Jul 21, 2021	1.630	1.700	1.630	1.700	3,200	-0.03(-1.73%)
Jul 20, 2021	1.730	1.730	1.730	1.730	200	+0.00(+0.00%)
Jul 19, 2021	1.700	1.730	1.610	1.730	22,200	+0.03(+2.06%)
Jul 15, 2021		1.695	1.695	1.695	7	+0.02(+1.19%)
Jul 14, 2021	1.640	1.675	1.635	1.675	14,800	+0.04(+2.13%)
Jul 13, 2021	1.660	1.690	1.640	1.640	9,114	+0.04(+2.50%)
Jul 08, 2021		1.600	1.600	1.600	0	-0.12(-6.98%)
Jul 07, 2021	1.720	1.720	1.720	1.720	10,000	+0.00(+0.00%)
Jul 06, 2021	1.680	1.720	1.680	1.720	701	+0.04(+2.38%)
Jul 02, 2021	1.710	1.720	1.650	1.680	54,582	-0.01(-0.59%)
Jul 01, 2021	1.730	1.730	1.680	1.690	19,125	-0.04(-2.31%)
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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Mobivity Holdings Corp (OP: MFON )

Historical Prices