ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,071.63
      0.02%
      US Tech 100
      16,868.40
      -0.79%
      Dow Jones
      38,460.92
      -0.11%
      Brent Oil
      87.035
      -0.21%
      Bitcoin
      64,441.79
      0.25%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Mobivity Holdings Corporation (QB) (MFON)

      7. Mobivity Holdings Corporation (QB) (MFON) Historical

      MFON Mobivity Holdings Corporation (QB)

      0.50
      -0.05 (-9.09%)
      Apr 24 2024 - Closed
      Delayed by 15 minutes

      MFON Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 24 2024 0.50 -0.05 -9.09% 0.50 0.50 0.50 800
      Apr 23 2024 0.55 0.00 0.00% 0.55 0.55 0.55 0
      Apr 22 2024 0.55 0.00 0.00% 0.55 0.55 0.55 0
      Apr 19 2024 0.55 0.00 0.00% 0.55 0.55 0.55 0
      Apr 18 2024 0.55 0.04 7.84% 0.55 0.55 0.55 1,400
      Apr 17 2024 0.51 -0.111 -17.87% 0.60 0.60 0.51 1,240
      Apr 16 2024 0.621 0.071 12.91% 0.55 0.621 0.55 13,971
      Apr 15 2024 0.55 0.00 0.00% 0.55 0.55 0.55 0
      Apr 12 2024 0.55 0.00 0.00% 0.55 0.55 0.55 0
      Apr 11 2024 0.55 0.00 0.00% 0.55 0.55 0.55 0
      Apr 10 2024 0.55 0.00 0.00% 0.55 0.55 0.55 0
      Apr 09 2024 0.55 0.00 0.00% 0.55 0.55 0.55 0
      Apr 08 2024 0.55 -0.049 -8.18% 0.5945 0.599 0.55 6,310
      Apr 05 2024 0.599 0.00 0.00% 0.599 0.599 0.599 0
      Apr 04 2024 0.599 0.035 6.21% 0.599 0.599 0.599 826
      Apr 03 2024 0.564 0.1376 32.27% 0.564 0.565 0.564 8,200
      Apr 02 2024 0.4264 -0.0736 -14.72% 0.60 0.60 0.4264 2,000
      Apr 01 2024 0.50 0.00 0.00% 0.55 0.75 0.50 46,756
      Mar 28 2024 0.50 0.05 11.11% 0.50 0.52 0.484 32,460
      Mar 27 2024 0.45 0.05 12.50% 0.41 0.45 0.41 32,934
      Mar 26 2024 0.40 0.05 14.29% 0.33 0.40 0.33 116,439
      Mar 25 2024 0.35 0.00 0.00% 0.35 0.35 0.35 500
      Mar 22 2024 0.35 0.00 0.00% 0.35 0.35 0.35 0
      Mar 21 2024 0.35 0.00 0.00% 0.35 0.35 0.35 0
      Mar 20 2024 0.35 0.00 0.00% 0.35 0.35 0.35 3,500
      Mar 19 2024 0.35 0.00 0.00% 0.35 0.35 0.35 0
      Mar 18 2024 0.35 0.00 0.00% 0.35 0.35 0.35 0
      Mar 15 2024 0.35 0.00 0.00% 0.35 0.35 0.35 0
      Mar 14 2024 0.35 0.00 0.00% 0.35 0.35 0.35 0
      Mar 13 2024 0.35 -0.03 -7.89% 0.376 0.376 0.35 19,690
      Mar 12 2024 0.38 0.01 2.70% 0.38 0.38 0.38 2,500
      Mar 11 2024 0.37 -0.0025 -0.67% 0.37 0.37 0.37 6,000
      Mar 08 2024 0.3725 0.0125 3.47% 0.37 0.373 0.37 16,620
      Mar 07 2024 0.36 0.00 0.00% 0.36 0.36 0.36 0
      Mar 06 2024 0.36 -0.04 -10.00% 0.375 0.375 0.36 4,500
      Mar 05 2024 0.40 0.00 0.00% 0.40 0.40 0.40 0
      Mar 04 2024 0.40 0.00 0.00% 0.40 0.40 0.40 0
      Mar 01 2024 0.40 0.00 0.00% 0.40 0.40 0.40 0
      Feb 29 2024 0.40 0.03 8.11% 0.3887 0.40 0.3887 6,000
      Feb 28 2024 0.37 0.00 0.00% 0.37 0.37 0.37 0
      Feb 27 2024 0.37 0.04 12.12% 0.37 0.37 0.37 5,004
      Feb 26 2024 0.33 0.00 0.00% 0.33 0.33 0.33 0
      Feb 23 2024 0.33 0.00 0.00% 0.33 0.33 0.33 0
      Feb 22 2024 0.33 0.00 0.00% 0.33 0.33 0.33 0
      Feb 21 2024 0.33 -0.0797 -19.45% 0.33 0.33 0.33 866
      Feb 20 2024 0.4097 0.00 0.00% 0.4097 0.4097 0.4097 0
      Feb 16 2024 0.4097 0.00 0.00% 0.4097 0.4097 0.4097 0
      Feb 15 2024 0.4097 0.00 0.00% 0.4097 0.4097 0.4097 0
      Feb 14 2024 0.4097 0.00 0.00% 0.4097 0.4097 0.4097 0
      Feb 13 2024 0.4097 0.00 0.00% 0.4097 0.4097 0.4097 0
      Feb 12 2024 0.4097 0.00 0.00% 0.4097 0.4097 0.4097 0
      Feb 09 2024 0.4097 0.00 0.00% 0.4097 0.4097 0.4097 0
      Feb 08 2024 0.4097 0.00 0.00% 0.4097 0.4097 0.4097 0
      Feb 07 2024 0.4097 0.00 0.00% 0.4097 0.4097 0.4097 0
      Feb 06 2024 0.4097 0.00 0.00% 0.4097 0.4097 0.4097 0
      Feb 05 2024 0.4097 0.00 0.00% 0.4097 0.4097 0.4097 0
      Feb 02 2024 0.4097 0.05 13.90% 0.4097 0.4097 0.4097 2,000
      Feb 01 2024 0.3597 -0.0403 -10.08% 0.271 0.3597 0.271 600
      Jan 31 2024 0.40 0.02 5.26% 0.38 0.40 0.38 10,048
      Jan 30 2024 0.38 0.01875 5.19% 0.3128 0.38 0.271 10,000
      Jan 29 2024 0.36125 0.00 0.00% 0.36125 0.36125 0.36125 0
      Jan 26 2024 0.36125 0.00 0.00% 0.36125 0.36125 0.36125 0

      Your Recent History

      USOTC
      MFON
      Mobivity (QB)
      Delayed Upgrade Clock