MFON

Mobivity (QB) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Mobivity Holdings Corporation (QB) MFON OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.62 07:07:59
Open Price Low Price High Price Close Price Prev Close
1.62
more quote information »

MFON Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.641.691.491.531,900-0.02-1.22%
1 Month1.4491.751.431.6612,7980.17111.8%
3 Months1.711.811.431.6511,940-0.09-5.26%
6 Months1.8752.201.121.7614,274-0.255-13.6%
1 Year0.922.200.841.5918,4740.7076.09%
3 Years1.5352.200.5211.2716,2540.0855.54%
5 Years0.692.200.4751.1518,2200.93134.78%

MFON 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 1.62 -0.03 -1.82% 1.68 1.68 1.62 550
Sep 22 2021 1.65 0.16 10.74% 1.56 1.65 1.56 1,100
Sep 21 2021 1.49 0.00 0.0% 1.49 1.49 1.49 0
Sep 20 2021 1.49 -0.08 -5.1% 1.64 1.69 1.49 4,050
Sep 17 2021 1.57 0.00 0.0% 1.57 1.57 1.57 0
Sep 16 2021 1.57 0.00 0.0% 1.57 1.57 1.57 0
Sep 15 2021 1.57 -0.12 -7.1% 1.60 1.60 1.55 1,416
Sep 14 2021 1.69 0.00 0.0% 1.69 1.69 1.69 0
Sep 13 2021 1.69 0.00 0.0% 1.69 1.69 1.69 0
Sep 10 2021 1.69 -0.02 -1.17% 1.68 1.71 1.46 2,908
Sep 09 2021 1.71 0.01 0.59% 1.695 1.71 1.695 1,700
Sep 08 2021 1.70 -0.05 -2.86% 1.75 1.75 1.69 81,902
Sep 07 2021 1.75 0.29 19.45% 1.51 1.75 1.51 43,837
Sep 03 2021 1.465 0.00 0.0% 1.465 1.465 1.465 0
Sep 02 2021 1.465 -0.05 -3.3% 1.465 1.465 1.465 167
Sep 01 2021 1.515 -0.02 -0.98% 1.515 1.515 1.515 150
Aug 31 2021 1.53 0.10 6.99% 1.54 1.54 1.45 5,100
Aug 30 2021 1.43 -0.02 -1.38% 1.44 1.45 1.43 23,291
Aug 27 2021 1.45 0.01 0.69% 1.449 1.45 1.449 200
Aug 26 2021 1.44 -0.01 -0.69% 1.445 1.45 1.44 3,400
Aug 25 2021 1.45 -0.04 -2.68% 1.48 1.48 1.45 17,783
Aug 24 2021 1.49 -0.07 -4.18% 1.55 1.555 1.45 26,625
See More Historical Prices »


Your Recent History
USOTC
MFON
Mobivity (..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.