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 | -0.004255 | -20.5010840761 | 0.020755 | 0.0217 | 0.0165 | 88639 | 0.01821222 | CS |
| 4 | -0.002 | -10.8108108108 | 0.0185 | 0.0217 | 0.0124 | 89695 | 0.01685087 | CS |
| 12 | -0.0115 | -41.0714285714 | 0.028 | 0.0519 | 0.0124 | 103450 | 0.02209996 | CS |
| 26 | 0.0025 | 17.8571428571 | 0.014 | 0.0885 | 0.01 | 259937 | 0.03503626 | CS |
| 52 | 0.01175 | 247.368421053 | 0.00475 | 0.0885 | 0.0016 | 310159 | 0.02657222 | CS |
| 156 | -0.3836 | -95.8760309923 | 0.4001 | 0.5 | 0.0014 | 175106 | 0.02857091 | CS |
| 260 | -0.1036 | -86.2614487927 | 0.1201 | 1.7 | 0.0014 | 107632 | 0.04367069 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362480 | 0.0165 | 0 | 0.00 | 0.0165 | 0.0165 | 0.0165 | 0 |
| 1738276080 | 0.0165 | -0.0035 | -17.50 | 0.017 | 0.017375 | 0.0165 | 172604 |
| 1738189620 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738103220 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738016820 | 0.02 | -0.0017 | -7.83 | 0.02 | 0.02 | 0.02 | 17600 |
| 1737757440 | 0.0217 | 0.000675 | 3.21 | 0.020755 | 0.0217 | 0.020755 | 75713 |
| 1737671040 | 0.021025 | 0 | 0.00 | 0.021025 | 0.021025 | 0.021025 | 0 |
| 1737584640 | 0.021025 | 0.000135 | 0.65 | 0.021025 | 0.021025 | 0.021025 | 5500 |
| 1737498540 | 0.02089 | 0.00289 | 16.06 | 0.019 | 0.02089 | 0.019 | 10954 |
| 1737152880 | 0.018 | -0.001 | -5.26 | 0.018 | 0.018 | 0.018 | 186899 |
| 1737066420 | 0.019 | -0.000575 | -2.94 | 0.019 | 0.0203 | 0.019 | 120400 |
| 1736979720 | 0.019575 | -0.000325 | -1.63 | 0.0165 | 0.019575 | 0.0165 | 31503 |
| 1736893380 | 0.0199 | 0.0075 | 60.48 | 0.0133 | 0.0199 | 0.0133 | 17901 |
| 1736806800 | 0.0124 | -0.0019 | -13.29 | 0.014275 | 0.014275 | 0.0124 | 36950 |
| 1736547720 | 0.0143 | -0.0017 | -10.63 | 0.0165 | 0.0175 | 0.01335 | 402094 |
| 1736375340 | 0.016 | -0.002 | -11.11 | 0.016 | 0.016 | 0.016 | 13084 |
| 1736288940 | 0.018 | 0.00032 | 1.81 | 0.0161 | 0.018 | 0.016 | 67905 |
| 1736202180 | 0.01768 | 0 | 0.00 | 0.01768 | 0.01768 | 0.01768 | 0 |
| 1735942980 | 0.01768 | -0.001795 | -9.22 | 0.0185 | 0.0185 | 0.016 | 96625 |
| 1735856760 | 0.019475 | 0 | 0.00 | 0.019475 | 0.019475 | 0.019475 | 0 |
| 1735683960 | 0.019475 | 0.001675 | 9.41 | 0.0208999 | 0.0208999 | 0.019475 | 3500 |
| 1735596600 | 0.0178 | 0 | 0.00 | 0.0178 | 0.0178 | 0.0178 | 0 |
| 1735337400 | 0.0178 | 0 | 0.00 | 0.0178 | 0.0178 | 0.0178 | 0 |
| 1735251000 | 0.0178 | 0 | 0.00 | 0.0178 | 0.0178 | 0.0178 | 0 |
| 1735078200 | 0.0178 | -0.0042 | -19.09 | 0.0216 | 0.0216 | 0.0178 | 12811 |
| 1734992400 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1734733200 | 0.022 | 0.0019 | 9.45 | 0.0189 | 0.022 | 0.01715 | 130000 |
| 1734646800 | 0.0201 | -0.0019 | -8.64 | 0.022 | 0.022 | 0.0201 | 93000 |
| 1734560760 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1734474360 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 15000 |
| 1734388140 | 0.022 | -0.0078 | -26.17 | 0.0222 | 0.024 | 0.022 | 109412 |
| 1734128940 | 0.0298 | -0.00025 | -0.83 | 0.0299 | 0.0299 | 0.0298 | 67316 |
| 1734042480 | 0.03005 | 0.00785 | 35.36 | 0.03005 | 0.03005 | 0.03005 | 950 |
| 1733955900 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 11010 |
| 1733869200 | 0.0222 | 0.0002 | 0.91 | 0.0223 | 0.0223 | 0.0222 | 36201 |
| 1733782800 | 0.022 | -0.006 | -21.43 | 0.022 | 0.028 | 0.022 | 95300 |
| 1733523600 | 0.028 | 0.003 | 12.00 | 0.022 | 0.0296 | 0.022 | 25000 |
| 1733437500 | 0.025 | 0.003 | 13.64 | 0.022 | 0.025 | 0.022 | 90741 |
| 1733350980 | 0.022 | -0.0005 | -2.22 | 0.022 | 0.022 | 0.022 | 50000 |
| 1733264700 | 0.0225 | 0.0005 | 2.27 | 0.022 | 0.0225 | 0.022 | 7101 |
| 1733178180 | 0.022 | 0 | 0.00 | 0.0225 | 0.0225 | 0.022 | 9390 |
| 1732918200 | 0.022 | -0.003 | -12.00 | 0.0235 | 0.0235 | 0.022 | 62917 |
| 1732746540 | 0.025 | 0.003 | 13.64 | 0.025 | 0.025 | 0.025 | 22083 |
| 1732660140 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 148905 |
| 1732573560 | 0.022 | -0.006 | -21.43 | 0.022 | 0.022 | 0.022 | 70000 |
| 1732314000 | 0.028 | 0.006 | 27.27 | 0.0254999 | 0.028 | 0.0254999 | 200 |
| 1732227900 | 0.022 | 0.002 | 10.00 | 0.022 | 0.022 | 0.019 | 202795 |
| 1732141740 | 0.02 | -0.004 | -16.67 | 0.024 | 0.026 | 0.02 | 289880 |
| 1732054800 | 0.024 | -0.0126 | -34.43 | 0.03625 | 0.0448 | 0.016 | 1347894 |
| 1731968640 | 0.0366 | -0.0024 | -6.15 | 0.0322 | 0.0366 | 0.03 | 63810 |
| 1731709200 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1731622800 | 0.039 | 0.006 | 18.18 | 0.0354999 | 0.039 | 0.0354999 | 46000 |
| 1731536760 | 0.033 | -0.006 | -15.38 | 0.03293 | 0.033 | 0.03293 | 20000 |
| 1731450480 | 0.039 | 0.0005 | 1.30 | 0.0383999 | 0.0519 | 0.0383 | 48702 |
| 1731363600 | 0.0385 | 0.0144501 | 60.08 | 0.0214999 | 0.04 | 0.0208999 | 55652 |
| 1731104400 | 0.0240499 | -0.00395 | -14.11 | 0.028 | 0.028 | 0.0205 | 160519 |
| 1731018540 | 0.028 | -0.003 | -9.68 | 0.0318 | 0.0325 | 0.027 | 86266 |
| 1730931600 | 0.031 | -0.00245 | -7.32 | 0.0335 | 0.0335 | 0.031 | 167124 |
| 1730845560 | 0.03345 | 0 | 0.00 | 0.03345 | 0.03345 | 0.03345 | 0 |
| 1730759160 | 0.03345 | -0.00155 | -4.43 | 0.0369 | 0.0369 | 0.031 | 45000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
