Mobivity Holdings Corporation (QB) (MFON)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.049 | -16.3333333333 | 0.3 | 0.3 | 0.251 | 7174 | 0.25441511 | CS |
| 4 | -0.119 | -32.1621621622 | 0.37 | 0.3851 | 0.251 | 4103 | 0.29497087 | CS |
| 12 | -0.1451 | -36.6321635951 | 0.3961 | 0.434 | 0.231 | 4788 | 0.32057608 | CS |
| 26 | -0.119 | -32.1621621622 | 0.37 | 0.75 | 0.2148 | 12679 | 0.38942697 | CS |
| 52 | -0.2784 | -52.5878352852 | 0.5294 | 0.75 | 0.2148 | 13173 | 0.40470927 | CS |
| 156 | -1.349 | -84.3125 | 1.6 | 1.69 | 0.2148 | 11178 | 0.88158045 | CS |
| 260 | -0.599 | -70.4705882353 | 0.85 | 2.2 | 0.2148 | 14055 | 1.12204364 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726003560 | 0.251 | 0 | 0.00 | 0.251 | 0.251 | 0.251 | 0 |
| 1725917160 | 0.251 | -0.049 | -16.33 | 0.251 | 0.251 | 0.251 | 13348 |
| 1725657840 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1725571440 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1725485040 | 0.3 | -0.05 | -14.29 | 0.3 | 0.3 | 0.3 | 1000 |
| 1725398940 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1725053340 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1724966940 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1724880540 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1724794140 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1724707740 | 0.35 | -0.0351 | -9.11 | 0.35 | 0.35 | 0.35 | 8152 |
| 1724448000 | 0.3851 | 0 | 0.00 | 0.3851 | 0.3851 | 0.3851 | 0 |
| 1724361600 | 0.3851 | 0 | 0.00 | 0.3851 | 0.3851 | 0.3851 | 0 |
| 1724275200 | 0.3851 | 0 | 0.00 | 0.3851 | 0.3851 | 0.3851 | 0 |
| 1724188800 | 0.3851 | 0.0351 | 10.03 | 0.3851 | 0.3851 | 0.3851 | 200 |
| 1724102460 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1723843260 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1723756860 | 0.35 | -0.02 | -5.41 | 0.35 | 0.35 | 0.35 | 1428 |
| 1723670820 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 489 |
| 1723584360 | 0.37 | 0.02 | 5.71 | 0.32475 | 0.37 | 0.32475 | 3420 |
| 1723497900 | 0.35 | 0.05 | 16.67 | 0.35 | 0.35 | 0.3075 | 4928 |
| 1723238400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 500 |
| 1723152120 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1723065720 | 0.3 | -0.09 | -23.08 | 0.39 | 0.39 | 0.3 | 11820 |
| 1722979800 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 3300 |
| 1722893340 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1722634140 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1722547740 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1722461340 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 5000 |
| 1722374580 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1722288180 | 0.39 | 0.05 | 14.71 | 0.39 | 0.39 | 0.39 | 800 |
| 1722029100 | 0.34 | 0.109 | 47.19 | 0.34 | 0.3479999 | 0.33 | 17500 |
| 1721942520 | 0.231 | 0 | 0.00 | 0.231 | 0.231 | 0.231 | 0 |
| 1721856120 | 0.231 | 0 | 0.00 | 0.231 | 0.231 | 0.231 | 0 |
| 1721769720 | 0.231 | 0 | 0.00 | 0.231 | 0.231 | 0.231 | 0 |
| 1721683320 | 0.231 | 0 | 0.00 | 0.231 | 0.231 | 0.231 | 0 |
| 1721424120 | 0.231 | 0 | 0.00 | 0.231 | 0.231 | 0.231 | 0 |
| 1721337720 | 0.231 | 0 | 0.00 | 0.231 | 0.231 | 0.231 | 0 |
| 1721251320 | 0.231 | 0 | 0.00 | 0.231 | 0.231 | 0.231 | 0 |
| 1721164920 | 0.231 | -0.0406 | -14.95 | 0.231 | 0.231 | 0.231 | 2500 |
| 1721078940 | 0.2716 | -0.0284 | -9.47 | 0.231 | 0.2716 | 0.231 | 4009 |
| 1720819740 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1720733340 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1720646940 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1720560540 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1720474140 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1720214940 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1720042140 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1719955740 | 0.3 | -0.134 | -30.88 | 0.3 | 0.3 | 0.3 | 3911 |
| 1719869220 | 0.434 | 0 | 0.00 | 0.434 | 0.434 | 0.434 | 0 |
| 1719610020 | 0.434 | 0.134 | 44.67 | 0.434 | 0.434 | 0.3 | 2069 |
| 1719523740 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1719437340 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1719350940 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1719264540 | 0.3 | -0.02 | -6.25 | 0.3961 | 0.3961 | 0.3 | 6600 |
| 1719005280 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1718918880 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1718746080 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1718659680 | 0.32 | -0.03 | -8.57 | 0.33 | 0.33 | 0.32 | 4000 |
| 1718400540 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1718314140 | 0.35 | 0.01 | 2.94 | 0.35 | 0.35 | 0.35 | 5000 |
| 1718199000 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1718112600 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
