OTC Markets OTCQB - Delayed Quote USD

Mobivity Holdings Corp. (MFON)

Compare
0.2000 +0.0400 (+25.00%)
At close: October 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Oct 8, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Oct 7, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Oct 4, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Oct 3, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Oct 2, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Oct 1, 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 9, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 13,300
Sep 6, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 5, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 4, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,000
Sep 3, 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 9, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 500
Aug 8, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Aug 7, 2024 0.3900 0.3900 0.3000 0.3000 0.3000 11,800
Aug 6, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 3,300
Aug 5, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Aug 2, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Aug 1, 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 9, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jul 8, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jul 5, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jul 3, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jul 2, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 3,900
Jul 1, 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 7, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 1,000
Jun 6, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jun 5, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jun 4, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jun 3, 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 -
May 29, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 200
May 28, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
May 24, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
May 23, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
May 22, 2024 0.4300 0.4300 0.2900 0.2900 0.2900 11,700
May 21, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 20, 2024 0.3500 0.4000 0.3500 0.4000 0.4000 33,500
May 17, 2024 0.3300 0.3800 0.3300 0.3800 0.3800 30,000
May 16, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
May 15, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
May 14, 2024 0.3600 0.4000 0.2100 0.3100 0.3100 113,500
May 13, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 10, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 9, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 1,000
May 8, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 7, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 6, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1,000
May 3, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 2, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
May 1, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Apr 30, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Apr 29, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Apr 26, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Apr 25, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Apr 24, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 800
Apr 23, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Apr 22, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Apr 19, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Apr 18, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 1,400
Apr 17, 2024 0.6000 0.6000 0.5100 0.5100 0.5100 1,200
Apr 16, 2024 0.5500 0.6200 0.5500 0.6200 0.6200 14,000
Apr 15, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Apr 12, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Apr 11, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Apr 10, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Apr 9, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Apr 8, 2024 0.5900 0.6000 0.5500 0.5500 0.5500 6,300
Apr 5, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Apr 4, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 800
Apr 3, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 8,200
Apr 2, 2024 0.6000 0.6000 0.4300 0.4300 0.4300 2,000
Apr 1, 2024 0.5500 0.7500 0.5000 0.5000 0.5000 46,800
Mar 28, 2024 0.5000 0.5200 0.4800 0.5000 0.5000 32,500
Mar 27, 2024 0.4100 0.4500 0.4100 0.4500 0.4500 32,900
Mar 26, 2024 0.3300 0.4000 0.3300 0.4000 0.4000 116,400
Mar 25, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 500
Mar 22, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Mar 21, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Mar 20, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 3,500
Mar 19, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Mar 18, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Mar 15, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Mar 14, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Mar 13, 2024 0.3800 0.3800 0.3500 0.3500 0.3500 19,700
Mar 12, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 2,500
Mar 11, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 6,000
Mar 8, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 16,600
Mar 7, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Mar 6, 2024 0.3800 0.3800 0.3600 0.3600 0.3600 4,500
Mar 5, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Mar 4, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Mar 1, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Feb 29, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 6,000
Feb 28, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Feb 27, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 5,000
Feb 26, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Feb 23, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Feb 22, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Feb 21, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 900
Feb 20, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Feb 16, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Feb 15, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Feb 14, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Feb 13, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Feb 12, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Feb 9, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Feb 8, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Feb 7, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Feb 6, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Feb 5, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Feb 2, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 2,000
Feb 1, 2024 0.2700 0.3600 0.2700 0.3600 0.3600 600
Jan 31, 2024 0.3800 0.4000 0.3800 0.4000 0.4000 10,000
Jan 30, 2024 0.3100 0.3800 0.2700 0.3800 0.3800 10,000
Jan 29, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 26, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 25, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 24, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 23, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 22, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 19, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 18, 2024 0.3400 0.3600 0.3400 0.3600 0.3600 1,300
Jan 17, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Jan 16, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 2,500
Jan 12, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jan 11, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jan 10, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jan 9, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 2,000
Jan 8, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 5, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 4, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 3, 2024 0.4100 0.4100 0.3600 0.3600 0.3600 5,600
Jan 2, 2024 0.4100 0.4100 0.3300 0.3800 0.3800 8,800
Dec 29, 2023 0.2200 0.4300 0.2200 0.4100 0.4100 81,800
Dec 28, 2023 0.3500 0.4300 0.2900 0.4300 0.4300 43,700
Dec 27, 2023 0.3500 0.3500 0.3200 0.3500 0.3500 23,000
Dec 26, 2023 0.2600 0.3500 0.2600 0.3000 0.3000 45,000
Dec 22, 2023 0.3800 0.3900 0.3000 0.3000 0.3000 47,300
Dec 21, 2023 0.3800 0.3800 0.3500 0.3500 0.3500 4,300
Dec 20, 2023 0.3800 0.3800 0.3500 0.3500 0.3500 7,300
Dec 19, 2023 0.3600 0.3800 0.3600 0.3800 0.3800 12,500
Dec 18, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Dec 15, 2023 0.3500 0.3900 0.3200 0.3900 0.3900 9,000
Dec 14, 2023 0.3200 0.3500 0.3200 0.3500 0.3500 9,000
Dec 13, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 6,200
Dec 12, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 27,000
Dec 11, 2023 0.3500 0.3600 0.3500 0.3500 0.3500 81,500
Dec 8, 2023 0.3600 0.3600 0.3500 0.3500 0.3500 15,000
Dec 7, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 5,000
Dec 6, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 1,700
Dec 5, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 6,600
Dec 4, 2023 0.3800 0.3800 0.3500 0.3500 0.3500 12,000
Dec 1, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Nov 30, 2023 0.4300 0.4300 0.3400 0.3400 0.3400 11,800
Nov 29, 2023 0.3200 0.3800 0.3200 0.3800 0.3800 6,100
Nov 28, 2023 0.3700 0.3800 0.3700 0.3800 0.3800 3,700
Nov 27, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Nov 24, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Nov 22, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 2,000
Nov 21, 2023 0.3100 0.3200 0.3100 0.3200 0.3200 1,500
Nov 20, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
Nov 17, 2023 0.3500 0.4600 0.3100 0.4600 0.4600 95,800
Nov 16, 2023 0.4000 0.4200 0.3100 0.3100 0.3100 12,500
Nov 15, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 2,000
Nov 14, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Nov 13, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 1,200
Nov 10, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Nov 9, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 3,000
Nov 8, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 100
Nov 7, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Nov 6, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Nov 3, 2023 0.5100 0.5100 0.5000 0.5000 0.5000 5,000
Nov 2, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Nov 1, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 300
Oct 31, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 30, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 27, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 26, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 25, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 24, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 23, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 20, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 19, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -

Related Tickers