MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bounce Mobile Sys Inc (OP: BNCM )

0.0169 +0.0040 (+31.01%)
Streaming Delayed Price Updated: 12:28 PM EDT, Aug 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 12, 2024 0.0154 0.0170 0.0115 0.0169 336,900 +0.00(+31.01%)
Aug 09, 2024 0.0157 0.0165 0.0129 0.0129 74,000 -0.00(-9.15%)
Aug 08, 2024 0.0159 0.0159 0.0130 0.0142 20,250 -0.00(-26.04%)
Aug 07, 2024 0.0192 0.0192 0.0130 0.0192 20,000 +0.01(+47.69%)
Aug 06, 2024 0.0100 0.0130 0.0100 0.0130 210,002 +0.00(+18.18%)
Aug 05, 2024 0.0102 0.0114 0.0100 0.0110 450,750 -0.00(-5.17%)
Aug 02, 2024 0.0121 0.0121 0.0106 0.0116 405,000 -0.00(-18.31%)
Aug 01, 2024 0.0139 0.0142 0.0125 0.0142 175,150 +0.00(+23.48%)
Jul 31, 2024 0.0140 0.0140 0.0115 0.0115 410,000 -0.00(-10.16%)
Jul 30, 2024 0.0112 0.0130 0.0112 0.0128 182,004 +0.00(+14.29%)
Jul 29, 2024 0.0165 0.0165 0.0106 0.0112 363,100 -0.01(-32.12%)
Jul 26, 2024 0.0144 0.0165 0.0115 0.0165 969,000 +0.00(+15.38%)
Jul 25, 2024 0.0141 0.0206 0.0117 0.0143 936,600 +0.00(+1.42%)
Jul 24, 2024 0.0200 0.0200 0.0115 0.0141 154,500 -0.01(-29.50%)
Jul 23, 2024 0.0155 0.0200 0.0135 0.0200 273,000 +0.01(+35.14%)
Jul 22, 2024 0.0210 0.0249 0.0148 0.0148 316,050 -0.01(-36.48%)
Jul 19, 2024 0.0191 0.0250 0.0181 0.0233 590,925 +0.00(+18.27%)
Jul 18, 2024 0.0220 0.0220 0.0180 0.0197 108,000 -0.00(-16.88%)
Jul 17, 2024 0.0257 0.0258 0.0210 0.0237 461,618 +0.00(+18.50%)
Jul 16, 2024 0.0214 0.0257 0.0175 0.0200 230,000 -0.00(-5.21%)
Jul 15, 2024 0.0220 0.0253 0.0181 0.0211 1,089,141 +0.00(+5.50%)
Jul 12, 2024 0.0152 0.0265 0.0150 0.0200 1,633,372 +0.01(+48.15%)
Jul 11, 2024 0.0127 0.0150 0.0110 0.0135 486,800 +0.00(+3.85%)
Jul 10, 2024 0.0100 0.0140 0.0100 0.0130 805,500 +0.00(+7.44%)
Jul 09, 2024 0.0149 0.0150 0.0107 0.0121 454,941 -0.00(-19.33%)
Jul 08, 2024 0.0125 0.0157 0.0113 0.0150 375,298 +0.00(+3.45%)
Jul 05, 2024 0.0136 0.0190 0.0113 0.0145 3,713,498 +0.00(+5.84%)
Jul 03, 2024 0.0089 0.0226 0.0089 0.0137 2,904,703 +0.01(+101.47%)
Jul 02, 2024 0.0100 0.0180 0.0066 0.0068 1,246,300 +0.00(+112.50%)
Jun 14, 2024 0.0032 0 -0.00(-8.57%)
Jun 12, 2024 0.0035 0 +0.00(+0.00%)
Jun 06, 2024 0.0035 0 +0.00(+75.00%)
Jun 04, 2024 0.0020 0 -0.00(-23.08%)
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.
TOP
Email a Story