Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bounce Mobile Sys Inc (OP: BNCM )

0.0057 -0.0011 (-16.18%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 23, 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 (%)
May 23, 2024 0.0057 0.0057 0.0057 0.0057 37,128 -0.00(-16.18%)
May 20, 2024 0.0068 0 +0.00(+119.35%)
May 17, 2024 0.0031 0.0031 0.0031 0.0031 23,000 -0.00(-11.43%)
May 07, 2024 0.0035 0 -0.00(-22.22%)
Apr 25, 2024 0.0045 0 -0.00(-35.71%)
Apr 05, 2024 0.0070 0 +0.00(+66.67%)
Mar 27, 2024 0.0042 0 +0.00(+0.00%)
Mar 26, 2024 0.0042 0.0042 0.0042 0.0042 20,000 +0.00(+0.00%)
Mar 25, 2024 0.0042 0.0042 0.0042 0.0042 211 +0.00(+40.00%)
Mar 20, 2024 0.0030 0 -0.00(-16.67%)
Mar 11, 2024 0.0036 0 -0.00(-20.00%)
Mar 04, 2024 0.0045 1 +0.00(+50.00%)
Feb 23, 2024 0.0030 0 +0.00(+15.38%)
Feb 21, 2024 0.0026 0 +0.00(+4.00%)
Feb 20, 2024 0.0036 0.0036 0.0025 0.0025 245,000 -0.00(-56.14%)
Feb 13, 2024 0.0057 0 +0.00(+90.00%)
Jan 30, 2024 0.0030 0 -0.00(-40.00%)
Jan 29, 2024 0.0050 0.0050 0.0050 0.0050 37,200 +0.00(+25.00%)
Jan 22, 2024 0.0040 0 +0.00(+33.33%)
Jan 19, 2024 0.0030 0.0030 0.0030 0.0030 70,000 -0.00(-40.00%)
Jan 10, 2024 0.0050 0 +0.00(+42.86%)
Dec 20, 2023 0.0035 0 -0.01(-61.54%)
Dec 18, 2023 0.0091 0 +0.00(+26.39%)
Dec 08, 2023 0.0072 0 +0.00(+20.00%)
Dec 07, 2023 0.0061 0.0061 0.0060 0.0060 100,007 -0.00(-40.59%)
Dec 05, 2023 0.0101 0 +0.00(+6.32%)
Dec 04, 2023 0.0095 0.0095 0.0095 0.0095 61,052 +0.00(+58.33%)
Nov 22, 2023 0.0060 0 -0.00(-15.49%)
Nov 17, 2023 0.0071 0 +0.00(+18.33%)
Nov 15, 2023 0.0060 0 -0.00(-36.84%)
Nov 10, 2023 0.0095 0 +0.00(+10.47%)
Nov 09, 2023 0.0086 0.0086 0.0086 0.0086 571 +0.00(+22.86%)
Nov 06, 2023 0.0070 0 +0.00(+7.69%)
Nov 02, 2023 0.0065 0 -0.00(-35.00%)
Nov 01, 2023 0.0100 0.0100 0.0100 0.0100 6,893 +0.00(+17.65%)
Oct 26, 2023 0.0085 0 +0.00(+30.77%)
Oct 24, 2023 0.0065 0 -0.00(-35.00%)
Oct 17, 2023 0.0100 0 +0.00(+0.00%)
Oct 09, 2023 0.0100 0 -0.00(-33.33%)
Oct 06, 2023 0.0155 0.0160 0.0150 0.0150 201,034 +0.00(+50.00%)
Oct 02, 2023 0.0100 2 +0.00(+0.00%)
Sep 21, 2023 0.0100 0 -0.00(-9.09%)
Sep 12, 2023 0.0110 0 -0.00(-8.33%)
Sep 06, 2023 0.0120 0 -0.01(-29.41%)
Aug 29, 2023 0.0170 0 +0.00(+0.00%)
Aug 28, 2023 0.0168 0.0170 0.0168 0.0170 10,000 +0.01(+41.67%)
Aug 09, 2023 0.0120 5 -0.00(-4.00%)
Aug 08, 2023 0.0140 0.0200 0.0121 0.0125 352,103 -0.00(-3.85%)
Aug 07, 2023 0.0130 0.0130 0.0130 0.0130 20,000 -0.01(-40.64%)
Aug 01, 2023 0.0219 0 -0.00(-9.13%)
Jul 28, 2023 0.0241 3 +0.01(+37.71%)
Jul 20, 2023 0.0175 0 -0.01(-41.67%)
Jul 18, 2023 0.0300 0 -0.01(-14.29%)
Jul 13, 2023 0.0350 0 +0.01(+65.88%)
Jul 12, 2023 0.0211 0.0211 0.0211 0.0211 10,000 -0.00(-4.09%)
Jul 07, 2023 0.0220 0 +0.00(+0.00%)
Jul 05, 2023 0.0220 0 -0.01(-19.12%)
Jul 03, 2023 0.0272 0.0272 0.0272 0.0272 10,000 +0.00(+0.00%)
Jun 29, 2023 0.0272 0 -0.00(-2.86%)
Jun 27, 2023 0.0280 6 -0.00(-6.67%)
Jun 26, 2023 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-25.00%)
Jun 21, 2023 0.0400 0 +0.00(+7.24%)
Jun 20, 2023 0.0373 0.0373 0.0373 0.0373 1,081 -0.01(-23.88%)
Jun 16, 2023 0.0418 0.0490 0.0418 0.0490 10,813 +0.02(+45.83%)
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.