Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Mobivity Holdings Corp (OP: MFON )

0.2880 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 1.090 1.090 1.090 0 +0.01(+0.93%)
Jun 27, 2019 1.080 1.080 1.080 1.080 200 -0.06(-5.26%)
Jun 25, 2019 1.140 1.140 1.140 0 +0.11(+10.68%)
Jun 24, 2019 1.030 1.030 1.030 1.030 1,400 -0.03(-2.83%)
Jun 21, 2019 1.100 1.100 1.060 1.060 45,000 -0.13(-10.92%)
Jun 18, 2019 1.190 1.190 1.190 0 +0.15(+14.42%)
Jun 17, 2019 1.040 1.040 1.040 1.040 1,809 -0.11(-9.57%)
Jun 14, 2019 1.150 1.150 1.150 1.150 400 +0.08(+7.48%)
Jun 13, 2019 1.070 1.070 1.070 1.070 200 -0.08(-6.96%)
Jun 12, 2019 1.150 1.150 1.150 1.150 100 -0.00(-0.35%)
Jun 07, 2019 1.154 1.154 1.154 0 +0.00(+0.35%)
Jun 06, 2019 1.163 1.163 1.150 1.150 2,000 +0.00(+0.00%)
Jun 05, 2019 1.150 1.150 1.150 1.150 4,100 +0.02(+1.77%)
Jun 04, 2019 1.075 1.130 1.020 1.130 1,400 -0.02(-1.74%)
Jun 03, 2019 1.150 1.150 1.150 70 +0.00(+0.00%)
May 31, 2019 1.130 1.200 1.020 1.150 7,300 +0.02(+1.77%)
May 30, 2019 1.100 1.130 1.100 1.130 2,100 +0.03(+2.73%)
May 28, 2019 1.100 1.100 1.100 0 +0.01(+0.92%)
May 24, 2019 1.010 1.100 1.000 1.090 6,200 -0.05(-4.39%)
May 22, 2019 1.140 1.140 1.140 0 +0.00(+0.00%)
May 21, 2019 1.070 1.140 1.060 1.140 3,645 +0.08(+7.55%)
May 20, 2019 1.000 1.060 1.000 1.060 9,467 +0.02(+1.92%)
May 17, 2019 1.020 1.040 1.010 1.040 4,800 +0.03(+2.97%)
May 16, 2019 0.9500 1.020 0.9200 1.010 80,141 +0.09(+9.78%)
May 14, 2019 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
May 13, 2019 0.9000 0.9000 0.9000 0.9000 12,000 +0.02(+2.27%)
May 10, 2019 0.8500 0.8800 0.7850 0.8800 61,000 -0.04(-4.35%)
May 09, 2019 0.8000 0.9200 0.8000 0.9200 8,050 +0.13(+16.46%)
May 08, 2019 0.7900 0.7900 0.7900 0.7900 425 -0.01(-1.25%)
May 07, 2019 0.8000 0.8000 0.7900 0.8000 27,132 -0.05(-5.88%)
May 03, 2019 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
May 02, 2019 0.8000 0.8000 0.8000 0.8000 4,991 -0.05(-5.88%)
May 01, 2019 0.8500 0.8500 0.8500 0.8500 1,009 +0.00(+0.00%)
Apr 30, 2019 0.8650 0.8650 0.8500 0.8500 600 +0.05(+6.25%)
Apr 29, 2019 0.7900 0.8000 0.7900 0.8000 10,000 +0.01(+1.27%)
Apr 26, 2019 0.7100 0.8650 0.7100 0.7900 7,000 -0.05(-5.95%)
Apr 25, 2019 0.8000 0.8400 0.7500 0.8400 10,989 +0.02(+2.44%)
Apr 24, 2019 0.8200 0.8200 0.8200 0.8200 10,000 -0.03(-3.53%)
Apr 23, 2019 0.7500 0.8510 0.7500 0.8500 866 -0.00(-0.12%)
Apr 18, 2019 0.8200 0.8510 0.8000 0.8510 56,400 -0.02(-2.18%)
Apr 17, 2019 0.8700 0.8700 0.8700 0.8700 100 +0.07(+8.75%)
Apr 16, 2019 0.7100 0.8610 0.7100 0.8000 68,218 -0.07(-8.57%)
Apr 15, 2019 0.8425 0.8750 0.8425 0.8750 300 +0.00(+0.00%)
Apr 12, 2019 0.9000 0.9000 0.8750 0.8750 12,000 +0.00(+0.00%)
Apr 11, 2019 0.8200 0.8750 0.8200 0.8750 5,200 +0.05(+5.42%)
Apr 10, 2019 0.8300 0.8300 0.8300 0.8300 2,500 -0.01(-1.19%)
Apr 09, 2019 0.8500 0.8500 0.8400 0.8400 6,200 -0.04(-4.00%)
Apr 05, 2019 0.8750 0.8750 0.8750 0 -0.03(-2.78%)
Apr 04, 2019 0.9000 0.9000 0.9000 25 +0.00(+0.00%)
Apr 03, 2019 0.8200 0.9000 0.8200 0.9000 18,060 +0.00(+0.00%)
Apr 02, 2019 0.8800 0.9000 0.8800 0.9000 62,710 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.