Mobivity Holdings Corp. (MFON)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.5500

0.0000

(0.00%)

At close: 01:25PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 09, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 08, 2024	0.5900	0.6000	0.5500	0.5500	0.5500	6,300
Apr 05, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 04, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	800
Apr 03, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	8,200
Apr 02, 2024	0.6000	0.6000	0.4300	0.4300	0.4300	2,000
Apr 01, 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 08, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	16,600
Mar 07, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 06, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	4,500
Mar 05, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 04, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 01, 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 09, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 08, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 07, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 06, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 05, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 02, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	2,000
Feb 01, 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 09, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	2,000
Jan 08, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 05, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 04, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 03, 2024	0.4100	0.4100	0.3600	0.3600	0.3600	5,600
Jan 02, 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 08, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	15,000
Dec 07, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	5,000
Dec 06, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	1,700
Dec 05, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	6,600
Dec 04, 2023	0.3800	0.3800	0.3500	0.3500	0.3500	12,000
Dec 01, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7323+0.0002(+0.03%)

CRUDE OIL83.35-0.01(-0.01%)

Bitcoin CAD91,259.26-65.89(-0.07%)

Mobivity Holdings Corp. (MFON)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7323
+0.0002(+0.03%)

CRUDE OIL
83.35
-0.01(-0.01%)

Bitcoin CAD
91,259.26
-65.89(-0.07%)