OTCBB, MFON End of Day and Historical Stock Data [Mobivity Holdings Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OTCBB, MFON: Mobivity Holdings Corp

25 Jun 2025

LAST: 0.2777	CHANGE: 0.02	OPEN: 0.2777	HIGH: 0.2777	ASK: 0.0000	VOLUME: 2K
LAST: 0.2777	CHG(%): 6.81	PREV: 0.2980	LOW: 0.2777	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
11 Aug 25	0.2642	0.2740	0.2642	0.2740	17.5K
08 Aug 25	0.2708	0.2770	0.2530	0.2699	44K
07 Aug 25	0.2700	0.2840	0.2500	0.2700	153.7K
06 Aug 25	0.2785	0.2785	0.2280	0.2530	99.5K
05 Aug 25	0.2597	0.2600	0.2597	0.2600	26.1K
04 Aug 25	0.2360	0.2597	0.2360	0.2573	26.9K
29 Jul 25	0.2210	0.2210	0.2210	0.2210	300
28 Jul 25	0.2420	0.2420	0.2400	0.2400	11.6K
17 Jul 25	0.2420	0.2465	0.2420	0.2420	13.5K
14 Jul 25	0.2492	0.2492	0.2492	0.2492	3K

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.26
Week High:	0.26
Week Low:	0.25