Mobivity Holdings Corporation (QB) (MFON)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0025 | -0.675675675676 | 0.37 | 0.37 | 0.3675 | 250 | 0.3675 | CS |
| 4 | -0.0514 | -12.2702315588 | 0.4189 | 0.42 | 0.2718 | 10336 | 0.35808332 | CS |
| 12 | 0.1075 | 41.3461538462 | 0.26 | 0.42 | 0.22 | 7305 | 0.30952257 | CS |
| 26 | -0.0225 | -5.76923076923 | 0.39 | 0.42 | 0.0906 | 11504 | 0.22513039 | CS |
| 52 | 0.0547 | 17.4872122762 | 0.3128 | 0.75 | 0.0906 | 12254 | 0.30314357 | CS |
| 156 | -0.6325 | -63.25 | 1 | 1.52 | 0.0906 | 11221 | 0.67368476 | CS |
| 260 | -0.7225 | -66.2844036697 | 1.09 | 2.2 | 0.0906 | 13674 | 1.07870087 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738103040 | 0.3675 | 0 | 0.00 | 0.3675 | 0.3675 | 0.3675 | 0 |
| 1738016640 | 0.3675 | 0 | 0.00 | 0.3675 | 0.3675 | 0.3675 | 0 |
| 1737757440 | 0.3675 | 0 | 0.00 | 0.3675 | 0.3675 | 0.3675 | 0 |
| 1737671040 | 0.3675 | 0 | 0.00 | 0.3675 | 0.3675 | 0.3675 | 0 |
| 1737584640 | 0.3675 | -0.00695 | -1.86 | 0.37 | 0.37 | 0.3675 | 250 |
| 1737498540 | 0.37445 | 0.03445 | 10.13 | 0.36 | 0.37445 | 0.36 | 25700 |
| 1737152880 | 0.34 | -0.005 | -1.45 | 0.34 | 0.34 | 0.34 | 6353 |
| 1737066420 | 0.3449999 | 0.0731999 | 26.93 | 0.272 | 0.36 | 0.272 | 37560 |
| 1736979720 | 0.2718 | 0 | 0.00 | 0.2718 | 0.2718 | 0.2718 | 0 |
| 1736893320 | 0.2718 | 0 | 0.00 | 0.2718 | 0.2718 | 0.2718 | 0 |
| 1736806920 | 0.2718 | 0 | 0.00 | 0.2718 | 0.2718 | 0.2718 | 0 |
| 1736547720 | 0.2718 | -0.0392 | -12.60 | 0.2718 | 0.2718 | 0.2718 | 300 |
| 1736375340 | 0.311 | 0 | 0.00 | 0.311 | 0.311 | 0.311 | 0 |
| 1736288940 | 0.311 | -0.109 | -25.95 | 0.3001 | 0.311 | 0.3 | 5178 |
| 1736202360 | 0.42 | 0.0011 | 0.26 | 0.419 | 0.42 | 0.419 | 5450 |
| 1735943100 | 0.4189 | 0 | 0.00 | 0.4189 | 0.4189 | 0.4189 | 0 |
| 1735856700 | 0.4189 | 0.0072 | 1.75 | 0.4189 | 0.4189 | 0.4189 | 1900 |
| 1735683960 | 0.4117 | 0.12145 | 41.84 | 0.309 | 0.4117 | 0.3 | 10624 |
| 1735597740 | 0.29025 | 0.01025 | 3.66 | 0.3 | 0.3 | 0.29025 | 7000 |
| 1735338420 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1735252020 | 0.28 | -0.01 | -3.45 | 0.2655 | 0.28 | 0.26434 | 5500 |
| 1735078200 | 0.29 | 0.07 | 31.82 | 0.29 | 0.29 | 0.29 | 10000 |
| 1734992400 | 0.22 | -0.046 | -17.29 | 0.22 | 0.22 | 0.22 | 121 |
| 1734733200 | 0.266 | -0.034 | -11.33 | 0.29 | 0.29 | 0.2319 | 27375 |
| 1734647160 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1734560760 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1734474360 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 544 |
| 1734388080 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1734128880 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1734042480 | 0.3 | 0.0125 | 4.35 | 0.317675 | 0.3453 | 0.3 | 1600 |
| 1733955900 | 0.2875 | 0.0405 | 16.40 | 0.3123 | 0.3123 | 0.2875 | 11417 |
| 1733869200 | 0.247 | 0 | 0.00 | 0.247 | 0.247 | 0.247 | 0 |
| 1733782800 | 0.247 | 0 | 0.00 | 0.247 | 0.247 | 0.247 | 0 |
| 1733523600 | 0.247 | 0.02 | 8.81 | 0.247 | 0.247 | 0.247 | 500 |
| 1733437500 | 0.227 | -0.057 | -20.07 | 0.227 | 0.227 | 0.227 | 1000 |
| 1733351100 | 0.2839999 | 0 | 0.00 | 0.2839999 | 0.2839999 | 0.2839999 | 0 |
| 1733264700 | 0.2839999 | 0.0001 | 0.04 | 0.22 | 0.2839999 | 0.22 | 8384 |
| 1733178180 | 0.2839 | 0.0139 | 5.15 | 0.226 | 0.2839 | 0.2255 | 4100 |
| 1732919340 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1732746540 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1732660140 | 0.27 | 0 | 0.00 | 0.269 | 0.29 | 0.26379 | 11000 |
| 1732573500 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1732314300 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1732227900 | 0.27 | -0.0297 | -9.91 | 0.27 | 0.27 | 0.27 | 1000 |
| 1732141200 | 0.2997 | 0 | 0.00 | 0.2997 | 0.2997 | 0.2997 | 0 |
| 1732054800 | 0.2997 | 0.0597 | 24.88 | 0.2997 | 0.2997 | 0.2997 | 5000 |
| 1731968640 | 0.24 | 0.005 | 2.13 | 0.24 | 0.24 | 0.2366 | 8500 |
| 1731709200 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1731622800 | 0.235 | -0.0395 | -14.39 | 0.24 | 0.24 | 0.235 | 4500 |
| 1731536760 | 0.2745 | 0.0344 | 14.33 | 0.2745 | 0.2745 | 0.2745 | 3025 |
| 1731450480 | 0.2401 | -0.0599 | -19.97 | 0.2401 | 0.2401 | 0.2401 | 1000 |
| 1731363600 | 0.3 | 0.0273 | 10.01 | 0.3 | 0.3 | 0.3 | 1712 |
| 1731104400 | 0.2727 | 0.0027 | 1.00 | 0.27 | 0.2727 | 0.27 | 5000 |
| 1731018540 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 3350 |
| 1730931600 | 0.27 | 0.01 | 3.85 | 0.26 | 0.27 | 0.245 | 18819 |
| 1730845680 | 0.26 | 0.034 | 15.04 | 0.26 | 0.26 | 0.26 | 5000 |
| 1730730600 | 0.226 | 0 | 0.00 | 0.226 | 0.226 | 0.226 | 0 |
| 1730471400 | 0.226 | 0 | 0.00 | 0.226 | 0.226 | 0.226 | 0 |
| 1730385000 | 0.226 | 0 | 0.00 | 0.226 | 0.226 | 0.226 | 0 |
| 1730298600 | 0.226 | 0 | 0.00 | 0.226 | 0.226 | 0.226 | 0 |
| 1730212200 | 0.226 | 0 | 0.00 | 0.226 | 0.226 | 0.226 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
