Menu
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bounce Mobile Sys Inc (OP: BNCM )

0.0390 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EST, Nov 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 12, 2024 0.0384 0.0519 0.0383 0.0390 48,702 +0.00(+1.30%)
Nov 11, 2024 0.0215 0.0400 0.0209 0.0385 55,652 +0.01(+59.75%)
Nov 08, 2024 0.0280 0.0280 0.0205 0.0241 160,519 -0.00(-13.93%)
Nov 07, 2024 0.0318 0.0325 0.0270 0.0280 86,266 -0.00(-9.68%)
Nov 06, 2024 0.0335 0.0335 0.0310 0.0310 167,124 -0.00(-7.46%)
Nov 04, 2024 0.0335 0 -0.00(-4.29%)
Nov 01, 2024 0.0299 0.0350 0.0282 0.0350 60,463 +0.00(+9.38%)
Oct 31, 2024 0.0369 0.0369 0.0320 0.0320 153,330 -0.01(-17.74%)
Oct 30, 2024 0.0414 0.0450 0.0327 0.0389 88,428 -0.00(-8.47%)
Oct 29, 2024 0.0321 0.0463 0.0321 0.0425 154,716 -0.01(-15.00%)
Oct 28, 2024 0.0480 0.0500 0.0299 0.0500 312,731 +0.00(+4.17%)
Oct 25, 2024 0.0545 0.0545 0.0480 0.0480 58,181 -0.00(-7.69%)
Oct 24, 2024 0.0550 0.0550 0.0458 0.0520 205,391 -0.00(-5.28%)
Oct 23, 2024 0.0412 0.0549 0.0350 0.0549 175,771 +0.01(+37.25%)
Oct 22, 2024 0.0450 0.0493 0.0375 0.0400 390,883 -0.00(-10.71%)
Oct 21, 2024 0.0444 0.0448 0.0350 0.0448 224,651 +0.01(+20.11%)
Oct 18, 2024 0.0342 0.0389 0.0336 0.0373 146,423 +0.00(+0.81%)
Oct 17, 2024 0.0252 0.0375 0.0252 0.0370 116,750 +0.00(+11.45%)
Oct 16, 2024 0.0353 0.0405 0.0332 0.0332 357,580 -0.02(-31.83%)
Oct 15, 2024 0.0423 0.0487 0.0310 0.0487 378,503 +0.01(+14.86%)
Oct 14, 2024 0.0206 0.0424 0.0206 0.0424 228,730 +0.02(+94.50%)
Oct 11, 2024 0.0199 0.0280 0.0150 0.0218 521,670 -0.00(-3.11%)
Oct 10, 2024 0.0227 0.0229 0.0200 0.0225 46,000 +0.00(+8.17%)
Oct 09, 2024 0.0286 0.0286 0.0186 0.0208 1,719,196 -0.01(-37.91%)
Oct 08, 2024 0.0315 0.0339 0.0300 0.0335 57,000 +0.00(+11.67%)
Oct 07, 2024 0.0315 0.0330 0.0251 0.0300 890,936 -0.00(-5.66%)
Oct 04, 2024 0.0316 0.0337 0.0250 0.0318 752,246 +0.00(+14.39%)
Oct 03, 2024 0.0383 0.0397 0.0251 0.0278 1,801,088 -0.01(-32.03%)
Oct 02, 2024 0.0400 0.0409 0.0400 0.0409 84,493 +0.00(+2.51%)
Oct 01, 2024 0.0403 0.0409 0.0383 0.0399 25,500 +0.00(+1.01%)
Sep 30, 2024 0.0409 0.0409 0.0395 0.0395 16,750 -0.00(-3.42%)
Sep 27, 2024 0.0435 0.0435 0.0400 0.0409 25,295 +0.00(+2.25%)
Sep 26, 2024 0.0434 0.0434 0.0400 0.0400 11,829 -0.00(-8.05%)
Sep 25, 2024 0.0610 0.0610 0.0340 0.0435 553,395 -0.01(-19.44%)
Sep 24, 2024 0.0530 0.0610 0.0387 0.0540 1,150,215 -0.01(-10.00%)
Sep 23, 2024 0.0689 0.0689 0.0600 0.0600 41,201 -0.00(-7.12%)
Sep 20, 2024 0.0670 0.0689 0.0560 0.0646 273,397 +0.00(+0.16%)
Sep 19, 2024 0.0598 0.0700 0.0513 0.0645 427,777 +0.01(+18.57%)
Sep 18, 2024 0.0680 0.0795 0.0512 0.0544 758,958 -0.03(-33.25%)
Sep 17, 2024 0.0790 0.0885 0.0700 0.0815 863,354 +0.01(+7.24%)
Sep 16, 2024 0.0700 0.0770 0.0520 0.0760 829,537 +0.01(+8.57%)
Sep 13, 2024 0.0710 0.0800 0.0601 0.0700 431,477 -0.00(-1.41%)
Sep 12, 2024 0.0610 0.0723 0.0580 0.0710 107,894 +0.01(+16.20%)
Sep 11, 2024 0.0577 0.0724 0.0555 0.0611 533,460 +0.01(+11.09%)
Sep 10, 2024 0.0680 0.0715 0.0401 0.0550 670,930 +0.01(+15.06%)
Sep 09, 2024 0.0339 0.0777 0.0300 0.0478 1,758,181 +0.02(+60.40%)
Sep 06, 2024 0.0220 0.0298 0.0211 0.0298 374,405 +0.01(+42.58%)
Sep 05, 2024 0.0199 0.0250 0.0177 0.0209 450,554 +0.00(+16.11%)
Sep 04, 2024 0.0248 0.0268 0.0141 0.0180 623,697 -0.01(-23.40%)
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.