Bounce Mobile Systems Inc (PK) (BNCM)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00834 | 55.6 | 0.015 | 0.0265 | 0.015 | 704426 | 0.02079264 | CS |
| 4 | 0.01334 | 133.4 | 0.01 | 0.0265 | 0.0066 | 1125764 | 0.01506117 | CS |
| 12 | 0.01984 | 566.857142857 | 0.0035 | 0.0265 | 0.002 | 641110 | 0.01406516 | CS |
| 26 | 0.02034 | 678 | 0.003 | 0.0265 | 0.0016 | 409980 | 0.01324246 | CS |
| 52 | 0.00584 | 33.3714285714 | 0.0175 | 0.0265 | 0.0014 | 257248 | 0.01268167 | CS |
| 156 | -0.29876 | -92.7538031667 | 0.3221 | 1.7 | 0.0014 | 87831 | 0.04018982 | CS |
| 260 | 0.00634 | 37.2941176471 | 0.017 | 1.7 | 0.0014 | 57391 | 0.0598679 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 0.02334 | 0.00368 | 18.72 | 0.0181 | 0.025 | 0.0181 | 590925 |
| 1721337960 | 0.01966 | -0.00399 | -16.87 | 0.022 | 0.022 | 0.018 | 108000 |
| 1721251320 | 0.02365 | 0.00365 | 18.25 | 0.0257 | 0.0258 | 0.021 | 461618 |
| 1721164920 | 0.02 | -0.00105 | -4.99 | 0.0214 | 0.0257 | 0.0175 | 230000 |
| 1721078940 | 0.02105 | 0.00105 | 5.25 | 0.02195 | 0.02526 | 0.0181 | 1089141 |
| 1720819200 | 0.02 | 0.0065 | 48.15 | 0.015 | 0.0265 | 0.015 | 1633372 |
| 1720733280 | 0.0135 | 0.00055 | 4.25 | 0.0127 | 0.015 | 0.011 | 486800 |
| 1720646880 | 0.01295 | 0.0009 | 7.47 | 0.01 | 0.014 | 0.01 | 805500 |
| 1720560540 | 0.01205 | -0.00295 | -19.67 | 0.0149 | 0.015 | 0.0107 | 454941 |
| 1720473600 | 0.015 | 0.0005 | 3.45 | 0.0157 | 0.0157 | 0.0113 | 375298 |
| 1720214640 | 0.0145 | 0.0008 | 5.84 | 0.0136 | 0.019 | 0.0113 | 3713498 |
| 1720041000 | 0.0137 | 0.0069 | 101.47 | 0.0089 | 0.02258 | 0.0089 | 2904703 |
| 1719955740 | 0.0068 | 0.0036 | 112.50 | 0.01 | 0.018 | 0.0066 | 1246300 |
| 1719869100 | 0.0032 | 0 | 0.00 | 0.0032 | 0.0032 | 0.0032 | 0 |
| 1719609900 | 0.0032 | 0 | 0.00 | 0.0032 | 0.0032 | 0.0032 | 0 |
| 1719523500 | 0.0032 | 0 | 0.00 | 0.0032 | 0.0032 | 0.0032 | 0 |
| 1719437100 | 0.0032 | 0 | 0.00 | 0.0032 | 0.0032 | 0.0032 | 0 |
| 1719350700 | 0.0032 | 0 | 0.00 | 0.0032 | 0.0032 | 0.0032 | 0 |
| 1719264300 | 0.0032 | 0 | 0.00 | 0.0032 | 0.0032 | 0.0032 | 0 |
| 1719005100 | 0.0032 | 0 | 0.00 | 0.0032 | 0.0032 | 0.0032 | 0 |
| 1718918700 | 0.0032 | 0 | 0.00 | 0.0032 | 0.0032 | 0.0032 | 0 |
| 1718745900 | 0.0032 | 0 | 0.00 | 0.0032 | 0.0032 | 0.0032 | 0 |
| 1718659500 | 0.0032 | 0 | 0.00 | 0.0032 | 0.0032 | 0.0032 | 0 |
| 1718400300 | 0.0032 | -0.0003 | -8.57 | 0.0032 | 0.0032 | 0.0032 | 260 |
| 1718313780 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1718227380 | 0.0035 | 0 | 0.00 | 0.0033 | 0.0044 | 0.0033 | 437800 |
| 1718141400 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1718055000 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1717795800 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1717709400 | 0.0035 | 0.0015 | 75.00 | 0.0035 | 0.0035 | 0.0035 | 10000 |
| 1717622760 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1717536360 | 0.002 | -0.0006 | -23.08 | 0.0026 | 0.0044 | 0.002 | 251500 |
| 1717450140 | 0.0026 | -0.0034 | -56.67 | 0.00347 | 0.00347 | 0.0026 | 400 |
| 1717190940 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1717104540 | 0.006 | 0.0029 | 93.55 | 0.006 | 0.006 | 0.006 | 2500 |
| 1717018020 | 0.0031 | -0.0026 | -45.61 | 0.0036 | 0.0036 | 0.0031 | 247275 |
| 1716931740 | 0.0057 | 0 | 0.00 | 0.0057 | 0.0057 | 0.0057 | 0 |
| 1716586140 | 0.0057 | 0 | 0.00 | 0.0057 | 0.0057 | 0.0057 | 0 |
| 1716499740 | 0.0057 | -0.0011 | -16.18 | 0.00572 | 0.00572 | 0.0057 | 37128 |
| 1716412980 | 0.0068 | 0 | 0.00 | 0.0068 | 0.0068 | 0.0068 | 0 |
| 1716326580 | 0.0068 | 0 | 0.00 | 0.0068 | 0.0068 | 0.0068 | 0 |
| 1716240180 | 0.0068 | 0.0037 | 119.35 | 0.0068 | 0.0068 | 0.0068 | 1500 |
| 1715981340 | 0.0031 | -0.0004 | -11.43 | 0.0031 | 0.0031 | 0.0031 | 23000 |
| 1715894940 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1715808540 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1715722140 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1715635740 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1715376540 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1715290140 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1715203740 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1715117340 | 0.0035 | -0.001 | -22.22 | 0.0035 | 0.004 | 0.0035 | 225000 |
| 1715031000 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1714771800 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1714685400 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1714599000 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1714512600 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1714425900 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1714166700 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1714080300 | 0.0045 | -0.0025 | -35.71 | 0.0045 | 0.0045 | 0.0045 | 43222 |
| 1713965400 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1713879000 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1713792600 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
