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 +0.0450 (+14.75%)
Streaming Delayed 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 (%)
May 31, 2024 0.3500 0.4000 0.3410 0.3500 8,500 +0.04(+14.75%)
May 29, 2024 0.3050 0.3050 0.3050 0.3050 200 +0.02(+5.90%)
May 22, 2024 0.2880 0 -0.11(-28.00%)
May 20, 2024 0.4000 0 +0.03(+6.67%)
May 17, 2024 0.3300 0.3750 0.3300 0.3750 30,000 +0.07(+20.97%)
May 14, 2024 0.3100 0 -0.19(-38.00%)
May 09, 2024 0.5000 0 +0.10(+25.00%)
May 06, 2024 0.4000 0 -0.10(-20.00%)
Apr 24, 2024 0.5000 0 -0.05(-9.09%)
Apr 18, 2024 0.5500 0 +0.04(+7.84%)
Apr 17, 2024 0.6000 0.6000 0.5100 0.5100 1,240 -0.11(-17.87%)
Apr 16, 2024 0.5500 0.6210 0.5500 0.6210 13,971 +0.07(+12.91%)
Apr 08, 2024 0.5500 248 -0.05(-8.18%)
Apr 04, 2024 0.5990 0 +0.04(+6.21%)
Apr 03, 2024 0.5640 0.5650 0.5640 0.5640 8,200 +0.14(+32.27%)
Apr 02, 2024 0.6000 0.6000 0.4264 0.4264 2,000 -0.07(-14.72%)
Apr 01, 2024 0.5500 0.7500 0.5000 0.5000 46,756 +0.00(+0.00%)
Mar 28, 2024 0.5000 0.5200 0.4840 0.5000 32,460 +0.05(+11.11%)
Mar 27, 2024 0.4100 0.4500 0.4100 0.4500 32,934 +0.05(+12.50%)
Mar 26, 2024 0.3300 0.4000 0.3300 0.4000 116,439 +0.05(+14.29%)
Mar 25, 2024 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Mar 20, 2024 0.3500 0 +0.00(+0.00%)
Mar 13, 2024 0.3500 0 -0.03(-7.89%)
Mar 12, 2024 0.3800 0.3800 0.3800 0.3800 2,500 +0.01(+2.70%)
Mar 11, 2024 0.3700 0.3700 0.3700 0.3700 6,000 -0.00(-0.67%)
Mar 08, 2024 0.3700 0.3730 0.3700 0.3725 16,620 +0.01(+3.47%)
Mar 06, 2024 0.3600 0 -0.04(-10.00%)
Feb 29, 2024 0.4000 0 +0.03(+8.11%)
Feb 27, 2024 0.3700 0 +0.04(+12.12%)
Feb 21, 2024 0.3300 0 -0.08(-19.45%)
Feb 02, 2024 0.4097 0 +0.05(+13.90%)
Feb 01, 2024 0.3597 0.3597 0.2710 0.3597 600 -0.04(-10.07%)
Jan 31, 2024 0.3800 0.4000 0.3800 0.4000 10,048 +0.02(+5.26%)
Jan 30, 2024 0.3128 0.3800 0.2710 0.3800 10,000 +0.02(+5.18%)
Jan 18, 2024 0.3613 0 +0.01(+3.23%)
Jan 16, 2024 0.3500 0 -0.02(-4.87%)
Jan 09, 2024 0.3679 0 +0.01(+1.60%)
Jan 03, 2024 0.3621 0 -0.02(-4.71%)
Jan 02, 2024 0.4100 0.4100 0.3330 0.3800 8,817 -0.03(-6.40%)
Dec 29, 2023 0.2180 0.4300 0.2180 0.4060 81,802 -0.02(-4.47%)
Dec 28, 2023 0.3500 0.4250 0.2920 0.4250 43,733 +0.08(+21.43%)
Dec 27, 2023 0.3500 0.3500 0.3238 0.3500 23,000 +0.05(+16.28%)
Dec 26, 2023 0.2580 0.3500 0.2580 0.3010 45,000 +0.00(+0.33%)
Dec 22, 2023 0.3900 0.3900 0.3000 0.3000 47,250 -0.05(-14.31%)
Dec 21, 2023 0.3501 0.3800 0.3501 0.3501 4,287 +0.00(+0.00%)
Dec 20, 2023 0.3800 0.3800 0.3501 0.3501 7,320 -0.03(-7.87%)
Dec 19, 2023 0.3600 0.3800 0.3600 0.3800 12,500 -0.01(-1.81%)
Dec 15, 2023 0.3870 0 +0.04(+10.57%)
Dec 14, 2023 0.3221 0.3500 0.3221 0.3500 9,000 +0.00(+0.00%)
Dec 13, 2023 0.3500 0.3500 0.3500 0.3500 6,234 +0.00(+0.00%)
Dec 12, 2023 0.3500 0.3510 0.3500 0.3500 27,000 +0.00(+0.00%)
Dec 11, 2023 0.3510 0.3611 0.3500 0.3500 81,500 -0.00(-0.28%)
Dec 08, 2023 0.3600 0.3627 0.3510 0.3510 15,000 -0.01(-2.77%)
Dec 07, 2023 0.3610 0.3610 0.3610 0.3610 5,000 -0.01(-2.56%)
Dec 06, 2023 0.3705 0.3705 0.3705 0.3705 1,710 -0.02(-5.00%)
Dec 05, 2023 0.3900 0.3900 0.3900 0.3900 6,580 +0.04(+11.43%)
Dec 04, 2023 0.3500 0.3827 0.3500 0.3500 12,000 +0.01(+2.64%)
Nov 30, 2023 0.3410 0 -0.04(-10.26%)
Nov 29, 2023 0.3210 0.3800 0.3210 0.3800 6,120 +0.00(+0.00%)
Nov 28, 2023 0.3687 0.3800 0.3687 0.3800 3,657 +0.06(+18.38%)
Nov 22, 2023 0.3210 0 +0.00(+0.31%)
Nov 21, 2023 0.3130 0.3200 0.3130 0.3200 1,532 -0.14(-30.87%)
Nov 17, 2023 0.4629 0 +0.15(+48.84%)
Nov 16, 2023 0.4000 0.4199 0.3110 0.3110 12,500 -0.12(-27.66%)
Nov 15, 2023 0.4299 0.4299 0.4299 0.4299 2,000 -0.02(-4.57%)
Nov 13, 2023 0.4505 0 +0.01(+1.24%)
Nov 09, 2023 0.4450 0 -0.04(-8.49%)
Nov 08, 2023 0.4863 0.4863 0.4863 0.4863 148 -0.01(-2.76%)
Nov 03, 2023 0.5001 0 -0.01(-2.13%)
Nov 01, 2023 0.5110 0 -0.09(-14.83%)
Oct 18, 2023 0.6000 0 +0.01(+1.78%)
Oct 10, 2023 0.5895 0 -0.01(-1.75%)
Oct 05, 2023 0.6000 0 -0.04(-6.25%)
Oct 03, 2023 0.6400 0 +0.00(+0.00%)
Oct 02, 2023 0.6000 0.6400 0.6000 0.6400 2,650 -0.04(-5.88%)
Sep 29, 2023 0.6600 0.6800 0.6000 0.6800 1,900 +0.04(+6.25%)
Sep 28, 2023 0.6320 0.6400 0.6320 0.6400 1,500 +0.03(+4.92%)
Sep 25, 2023 0.6100 0 -0.03(-4.10%)
Sep 22, 2023 0.6361 0.6361 0.6361 0.6361 300 -0.01(-1.38%)
Sep 21, 2023 0.6010 0.6550 0.6010 0.6450 6,133 +0.01(+0.78%)
Sep 19, 2023 0.6400 0 +0.09(+16.36%)
Sep 18, 2023 0.5500 0.5500 0.5500 0.5500 500 -0.05(-8.33%)
Sep 13, 2023 0.6000 0 +0.00(+0.00%)
Sep 12, 2023 0.5000 0.6000 0.5000 0.6000 1,958 +0.10(+20.00%)
Sep 11, 2023 0.5294 0.5294 0.5000 0.5000 45,530 -0.00(-0.10%)
Sep 08, 2023 0.5776 0.5776 0.4010 0.5005 44,635 -0.10(-16.58%)
Sep 07, 2023 0.6000 0.6150 0.5105 0.6000 5,300 -0.08(-11.76%)
Sep 05, 2023 0.6800 0 +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 DalyCity.com & California Media Partners, LLC. All rights reserved.