Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 UNCHANGED
Last 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 29, 2019 0.9400 0.9400 0.9400 0.9400 100 +0.00(+0.00%)
Nov 27, 2019 0.9400 0.9400 0.9400 0.9400 100 +0.00(+0.11%)
Nov 26, 2019 0.9390 0.9390 0.9100 0.9390 29,378 -0.01(-1.15%)
Nov 25, 2019 0.9499 0.9499 0.9499 0.9499 100 +0.01(+1.59%)
Nov 21, 2019 0.9350 0.9350 0.9350 0 -0.01(-1.58%)
Nov 20, 2019 0.8800 0.9500 0.8400 0.9500 37,600 +0.07(+7.95%)
Nov 19, 2019 0.8100 0.9200 0.8100 0.8800 191,883 -0.07(-7.37%)
Nov 18, 2019 0.8800 0.9500 0.8200 0.9500 280,199 +0.05(+5.56%)
Nov 15, 2019 0.9100 0.9100 0.9000 0.9000 21,000 -0.09(-9.09%)
Nov 11, 2019 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Nov 08, 2019 0.9300 0.9900 0.8800 0.9900 32,800 -0.01(-1.00%)
Nov 07, 2019 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Nov 01, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 31, 2019 0.9700 1.000 0.9700 1.000 6,100 +0.03(+3.09%)
Oct 30, 2019 0.9100 0.9700 0.9100 0.9700 13,500 -0.03(-3.00%)
Oct 29, 2019 0.9100 1.000 0.9100 1.000 1,100 +0.04(+4.17%)
Oct 25, 2019 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Oct 24, 2019 0.9600 0.9600 0.9600 0.9600 500 -0.01(-1.03%)
Oct 23, 2019 0.9200 0.9700 0.9200 0.9700 966 -0.01(-1.02%)
Oct 17, 2019 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Oct 16, 2019 0.9650 1.000 0.9650 1.000 1,060 +0.00(+0.00%)
Oct 15, 2019 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
Oct 14, 2019 0.9800 1.000 0.9800 1.000 3,100 +0.02(+2.04%)
Oct 11, 2019 0.9800 0.9800 0.9800 0.9800 400 +0.00(+0.00%)
Oct 10, 2019 0.9800 1.040 0.9300 0.9800 37,888 +0.03(+3.16%)
Oct 09, 2019 0.9500 0.9500 0.9500 1 +0.00(+0.00%)
Oct 08, 2019 0.9900 1.040 0.9500 0.9500 50,500 -0.08(-7.77%)
Oct 07, 2019 0.9900 1.030 0.9900 1.030 1,300 -0.01(-0.96%)
Oct 04, 2019 1.020 1.040 1.020 1.040 2,500 +0.02(+1.96%)
Oct 02, 2019 1.020 1.020 1.020 0 -0.02(-1.92%)
Sep 30, 2019 1.040 1.040 1.040 0 +0.03(+2.97%)
Sep 27, 2019 1.000 1.030 1.000 1.010 7,200 -0.04(-3.81%)
Sep 26, 2019 1.000 1.050 1.000 1.050 2,100 +0.05(+5.00%)
Sep 25, 2019 0.9750 1.000 0.9750 1.000 3,200 +0.02(+1.63%)
Sep 24, 2019 0.9850 1.000 0.9490 0.9840 15,548 +0.02(+2.50%)
Sep 20, 2019 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Sep 19, 2019 0.9500 0.9600 0.9350 0.9600 3,064 +0.08(+9.09%)
Sep 18, 2019 0.8800 0.8800 0.8800 0.8800 1,447 -0.08(-8.33%)
Sep 17, 2019 0.9100 0.9600 0.9100 0.9600 8,300 +0.00(+0.00%)
Sep 16, 2019 0.9500 0.9600 0.8700 0.9600 7,000 +0.03(+3.23%)
Sep 13, 2019 0.8700 0.9300 0.8700 0.9300 6,500 -0.02(-2.11%)
Sep 12, 2019 0.8900 0.9500 0.8500 0.9500 10,342 +0.10(+11.76%)
Sep 11, 2019 0.8500 0.8800 0.8500 0.8500 1,966 -0.03(-3.41%)
Sep 10, 2019 0.9500 0.9500 0.8800 0.8800 1,621 -0.02(-2.22%)
Sep 06, 2019 0.9000 0.9000 0.9000 0 +0.01(+1.11%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.