Mobivity Holdings Corp. (MFON)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD

0.2100

+0.0500

(+31.25%)

As of 11:55AM EDT. Market open.

Advertisement

Time Period:

Oct 21, 2023 - Oct 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 21, 2024	0.2000	0.2250	0.2000	0.2100	0.2100	24,375
Oct 18, 2024	0.1600	0.2000	0.1600	0.2000	0.2000	2,500
Oct 17, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Oct 16, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Oct 15, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Oct 14, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Oct 11, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Oct 10, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Oct 09, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Oct 08, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Oct 07, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Oct 04, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Oct 03, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Oct 02, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Oct 01, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Sep 30, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	40,800
Sep 27, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	400
Sep 26, 2024	0.2300	0.2300	0.2200	0.2300	0.2300	4,700
Sep 25, 2024	0.2100	0.2300	0.2100	0.2300	0.2300	24,300
Sep 24, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	2,400
Sep 23, 2024	0.1900	0.1900	0.1700	0.1700	0.1700	11,600
Sep 20, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	14,700
Sep 19, 2024	0.2300	0.2800	0.0900	0.0900	0.0900	193,100
Sep 18, 2024	0.2700	0.2700	0.2300	0.2600	0.2600	28,600
Sep 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,000
Sep 11, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Sep 10, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Sep 09, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	13,300
Sep 06, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 05, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 04, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Sep 03, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 29, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 28, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	8,200
Aug 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Aug 22, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Aug 21, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Aug 20, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	200
Aug 19, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 16, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,400
Aug 14, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	500
Aug 13, 2024	0.3200	0.3700	0.3200	0.3700	0.3700	3,400
Aug 12, 2024	0.3500	0.3500	0.3100	0.3500	0.3500	4,900
Aug 09, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	500
Aug 08, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 07, 2024	0.3900	0.3900	0.3000	0.3000	0.3000	11,800
Aug 06, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	3,300
Aug 05, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Aug 02, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Aug 01, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jul 31, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	5,000
Jul 30, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jul 29, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	800
Jul 26, 2024	0.3400	0.3500	0.3300	0.3400	0.3400	17,500
Jul 25, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jul 24, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jul 23, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jul 22, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jul 19, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jul 18, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jul 17, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jul 16, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	2,500
Jul 15, 2024	0.2300	0.2700	0.2300	0.2700	0.2700	4,000
Jul 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 09, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 08, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 05, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 03, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 02, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,900
Jul 01, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jun 28, 2024	0.4300	0.4300	0.3000	0.4300	0.4300	2,100
Jun 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 24, 2024	0.4000	0.4000	0.3000	0.3000	0.3000	6,600
Jun 21, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jun 20, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jun 18, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jun 17, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	4,000
Jun 14, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jun 13, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	5,000
Jun 12, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jun 11, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jun 10, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jun 07, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
Jun 06, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jun 05, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jun 04, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jun 03, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 31, 2024	0.3500	0.4000	0.3400	0.3500	0.3500	8,500
May 30, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,842.68-21.99(-0.37%)

Dow 3042,900.51-375.40(-0.87%)

Nasdaq18,478.03-11.53(-0.06%)

Russell 20002,242.84-33.25(-1.46%)

Crude Oil70.66+1.44(+2.08%)

Gold2,734.30+4.30(+0.16%)

Mobivity Holdings Corp. (MFON)

S&P 500
5,842.68
-21.99(-0.37%)

Dow 30
42,900.51
-375.40(-0.87%)

Nasdaq
18,478.03
-11.53(-0.06%)

Russell 2000
2,242.84
-33.25(-1.46%)

Crude Oil
70.66
+1.44(+2.08%)

Gold
2,734.30
+4.30(+0.16%)