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 )

0.3750 +0.0650 (+20.97%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
May 29, 2015 0.8000 0.8500 0.8000 0.8500 7,333 +0.00(+0.00%)
May 21, 2015 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
May 19, 2015 0.8500 0.8500 0.8500 0 +0.00(+0.02%)
May 18, 2015 0.8498 0.8498 0.8498 0.8498 1,600 -0.00(-0.01%)
May 15, 2015 0.8501 0.9499 0.8000 0.8499 28,632 -0.14(-14.15%)
May 14, 2015 0.9900 0.9900 0.9500 0.9900 6,910 +0.00(+0.00%)
May 11, 2015 0.9900 0.9900 0.9900 0 +0.04(+4.21%)
May 08, 2015 0.9500 0.9500 0.9500 0.9500 4,000 -0.05(-5.00%)
May 01, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 30, 2015 0.9500 1.000 0.9500 1.000 2,800 +0.00(+0.00%)
Apr 29, 2015 1.000 1.000 0.9001 1.000 30,651 -0.10(-9.09%)
Apr 28, 2015 1.000 1.100 1.000 1.100 1,580 +0.00(+0.00%)
Apr 27, 2015 1.020 1.100 1.020 1.100 2,700 +0.08(+7.84%)
Apr 23, 2015 1.020 1.020 1.020 0 +0.00(+0.00%)
Apr 22, 2015 1.010 1.020 0.9501 1.020 1,530 +0.02(+2.00%)
Apr 21, 2015 1.020 1.020 1.000 1.000 1,400 -0.02(-1.96%)
Apr 20, 2015 1.020 1.020 1.020 1.020 5,100 -0.03(-2.86%)
Apr 17, 2015 1.000 1.200 1.000 1.050 11,600 -0.15(-12.50%)
Apr 16, 2015 1.000 1.200 0.7720 1.200 1,100 +0.15(+14.29%)
Apr 13, 2015 1.050 1.050 1.050 0 +0.00(+0.00%)
Apr 09, 2015 1.050 1.050 1.050 0 -0.04(-3.67%)
Apr 07, 2015 1.090 1.090 1.090 0 +0.00(+0.00%)
Apr 06, 2015 1.090 1.090 1.090 1.090 20,000 -0.01(-0.91%)
Apr 01, 2015 1.100 1.100 1.100 0 -0.10(-8.33%)
Mar 31, 2015 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
Mar 30, 2015 1.120 1.200 1.120 1.200 8,750 +0.06(+5.26%)
Mar 27, 2015 1.150 1.150 1.140 1.140 5,800 -0.03(-2.56%)
Mar 26, 2015 1.200 1.200 1.170 1.170 11,575 -0.04(-3.31%)
Mar 25, 2015 1.210 1.210 1.210 1.210 350 -0.08(-6.20%)
Mar 24, 2015 1.380 1.380 1.270 1.290 61,100 -0.06(-4.44%)
Mar 23, 2015 1.180 1.350 1.180 1.350 2,550 +0.00(+0.00%)
Mar 20, 2015 1.300 1.375 1.300 1.350 10,300 +0.12(+9.76%)
Mar 19, 2015 1.220 1.230 1.220 1.230 7,700 +0.05(+4.24%)
Mar 18, 2015 1.230 1.230 1.180 1.180 8,730 -0.02(-1.67%)
Mar 17, 2015 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
Mar 16, 2015 1.280 1.280 1.200 1.200 5,123 -0.08(-6.25%)
Mar 13, 2015 1.290 1.290 1.280 1.280 31,214 -0.07(-5.19%)
Mar 12, 2015 1.380 1.415 1.300 1.350 182,963 +0.00(+0.00%)
Mar 11, 2015 1.290 1.350 1.290 1.350 3,394 +0.05(+3.85%)
Mar 10, 2015 1.360 1.360 1.290 1.300 104,615 -0.19(-12.75%)
Mar 09, 2015 1.480 1.490 1.480 1.490 21,796 +0.01(+0.68%)
Mar 06, 2015 1.390 1.480 1.390 1.480 3,633 +0.08(+5.71%)
Mar 05, 2015 1.290 1.400 1.280 1.400 11,166 +0.12(+9.37%)
Mar 04, 2015 1.100 1.280 1.100 1.280 51,980 +0.13(+11.30%)
Mar 03, 2015 1.150 1.150 1.150 1.150 3,317 -0.05(-4.17%)
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.