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

Bounce Mobile Sys Inc (OP: BNCM )

0.0318 +0.0040 (+14.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 4, 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 (%)
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%)
Sep 03, 2024 0.0220 0.0283 0.0193 0.0235 184,279 +0.00(+5.86%)
Aug 30, 2024 0.0240 0.0290 0.0222 0.0222 763,880 -0.00(-3.90%)
Aug 29, 2024 0.0245 0.0291 0.0217 0.0231 1,130,391 +0.00(+7.94%)
Aug 28, 2024 0.0170 0.0238 0.0150 0.0214 350,567 +0.00(+25.88%)
Aug 27, 2024 0.0170 0.0170 0.0170 0.0170 20,047 +0.00(+0.00%)
Aug 23, 2024 0.0170 0 +0.00(+16.44%)
Aug 22, 2024 0.0155 0.0155 0.0138 0.0146 41,000 +0.00(+4.29%)
Aug 21, 2024 0.0105 0.0167 0.0105 0.0140 226,501 +0.00(+9.37%)
Aug 20, 2024 0.0128 0.0128 0.0128 0.0128 20,000 +0.00(+4.92%)
Aug 19, 2024 0.0124 0.0124 0.0122 0.0122 30,001 -0.00(-9.63%)
Aug 16, 2024 0.0170 0.0170 0.0130 0.0135 123,500 -0.00(-19.16%)
Aug 15, 2024 0.0137 0.0179 0.0116 0.0167 135,000 +0.00(+9.15%)
Aug 14, 2024 0.0120 0.0153 0.0116 0.0153 185,000 -0.00(-13.07%)
Aug 13, 2024 0.0120 0.0176 0.0115 0.0176 62,500 +0.00(+4.14%)
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%)
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.