Yahoo

Mail

Singapore markets open in 6 hours 19 minutes

Straits Times Index
3,367.90
+29.33(+0.88%)
S&P 500
5,496.62
+21.53(+0.39%)
Dow
39,269.85
+100.33(+0.26%)
Nasdaq
17,996.61
+117.31(+0.66%)
Bitcoin USD
62,267.23
-1,191.28(-1.88%)
CMC Crypto 200
1,316.25
-28.26(-2.10%)

Mobivity Holdings Corp. (MFON)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD

Add to watchlist

0.3000

0.0000

(0.00%)

As of 12:29PM EDT. Market open.

Time period:

02 Jul 2023 - 02 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
28 Jun 2024	0.4300	0.4300	0.3000	0.4300	0.4300	2,100
27 Jun 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
26 Jun 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
25 Jun 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
24 Jun 2024	0.4000	0.4000	0.3000	0.3000	0.3000	6,600
21 Jun 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
20 Jun 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
18 Jun 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
17 Jun 2024	0.3300	0.3300	0.3200	0.3200	0.3200	4,000
14 Jun 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
13 Jun 2024	0.3500	0.3500	0.3500	0.3500	0.3500	5,000
12 Jun 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
11 Jun 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
10 Jun 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
07 Jun 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
06 Jun 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
05 Jun 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
04 Jun 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
03 Jun 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
31 May 2024	0.3500	0.4000	0.3400	0.3500	0.3500	8,500
30 May 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
29 May 2024	0.3100	0.3100	0.3100	0.3100	0.3100	200
28 May 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
24 May 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
23 May 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
22 May 2024	0.4300	0.4300	0.2900	0.2900	0.2900	11,700
21 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
20 May 2024	0.3500	0.4000	0.3500	0.4000	0.4000	33,500
17 May 2024	0.3300	0.3800	0.3300	0.3800	0.3800	30,000
16 May 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
15 May 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
14 May 2024	0.3600	0.4000	0.2100	0.3100	0.3100	113,500
13 May 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
10 May 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
09 May 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
08 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
07 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
06 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
03 May 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
02 May 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
01 May 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
30 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
29 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
26 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
25 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
24 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	800
23 Apr 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
22 Apr 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
19 Apr 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
18 Apr 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,400
17 Apr 2024	0.6000	0.6000	0.5100	0.5100	0.5100	1,200
16 Apr 2024	0.5500	0.6200	0.5500	0.6200	0.6200	14,000
15 Apr 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
12 Apr 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
11 Apr 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
10 Apr 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
09 Apr 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
08 Apr 2024	0.5900	0.6000	0.5500	0.5500	0.5500	6,300
05 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
04 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	800
03 Apr 2024	0.5600	0.5600	0.5600	0.5600	0.5600	8,200
02 Apr 2024	0.6000	0.6000	0.4300	0.4300	0.4300	2,000
01 Apr 2024	0.5500	0.7500	0.5000	0.5000	0.5000	46,800
28 Mar 2024	0.5000	0.5200	0.4800	0.5000	0.5000	32,500
27 Mar 2024	0.4100	0.4500	0.4100	0.4500	0.4500	32,900
26 Mar 2024	0.3300	0.4000	0.3300	0.4000	0.4000	116,400
25 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
22 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
21 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
20 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	3,500
19 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
18 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
15 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
14 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
13 Mar 2024	0.3800	0.3800	0.3500	0.3500	0.3500	19,700
12 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,500
11 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3700	6,000
08 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3700	16,600
07 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
06 Mar 2024	0.3800	0.3800	0.3600	0.3600	0.3600	4,500
05 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
04 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
01 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
29 Feb 2024	0.3900	0.4000	0.3900	0.4000	0.4000	6,000
28 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
27 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	5,000
26 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
23 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
22 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
21 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	900
20 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
16 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
15 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
14 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
13 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
12 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
09 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
08 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
07 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,367.90+29.33(+0.88%)

S&P 5005,496.62+21.53(+0.39%)

Dow39,269.85+100.33(+0.26%)

Nasdaq17,996.61+117.31(+0.66%)

Bitcoin USD62,267.23-1,191.28(-1.88%)

CMC Crypto 2001,316.25-28.26(-2.10%)

Mobivity Holdings Corp. (MFON)

Straits Times Index
3,367.90
+29.33(+0.88%)

S&P 500
5,496.62
+21.53(+0.39%)

Dow
39,269.85
+100.33(+0.26%)

Nasdaq
17,996.61
+117.31(+0.66%)

Bitcoin USD
62,267.23
-1,191.28(-1.88%)

CMC Crypto 200
1,316.25
-28.26(-2.10%)