Bounce Mobile Systems Inc (PK) Historical Data - BNCM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0135	19.8529411765	0.068	0.0885	0.0401	514660	0.06622017	CS
4	0.0687	536.71875	0.0128	0.0885	0.0105	489544	0.03976512	CS
12	0.0715	715	0.01	0.0885	0.0066	552292	0.02264834	CS
26	0.0785	2616.66666667	0.003	0.0885	0.002	438101	0.02168448	CS
52	0.0715	715	0.01	0.0885	0.0014	326721	0.02037068	CS
156	-0.2585	-76.0294117647	0.34	1.7	0.0014	132182	0.03560594	CS
260	0.0715	715	0.01	1.7	0.0014	84816	0.04848035	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1726521720	0.076	0.006	8.57	0.07	0.077	0.052	829537
1726262940	0.07	-0.001	-1.41	0.0709999	0.08	0.06005	431477
1726176540	0.0709999	0.0098999	16.20	0.061	0.0723	0.058	107894
1726090140	0.0611	0.0061	11.09	0.0577	0.0724	0.0555	533460
1726003500	0.055	0.00725	15.18	0.068	0.0714999	0.0400999	670930
1725917160	0.04775	0.018	60.50	0.0335	0.0777	0.03	1758181
1725658020	0.02975	0.0089	42.69	0.022	0.02975	0.0211	374405
1725571440	0.02085	0.00285	15.83	0.0199	0.025	0.0177	450554
1725485040	0.018	-0.00545	-23.24	0.02479	0.0268	0.01405	623697
1725398880	0.02345	0.00125	5.63	0.02095	0.0283	0.0193	184279
1725053340	0.0222	-0.000925	-4.00	0.024	0.029	0.0222	763880
1724966400	0.023125	0.001775	8.31	0.0245	0.0291	0.02172	1130391
1724880360	0.02135	0.00435	25.59	0.017	0.0238	0.015	350567
1724794080	0.017	0	0.00	0.017	0.017	0.017	20047
1724707680	0.017	0	0.00	0.017	0.017	0.017	0
1724448480	0.017	0.0024	16.44	0.016	0.0189	0.0131	295000
1724362140	0.0146	0.0006	4.29	0.0155	0.0155	0.01384	41000
1724275380	0.014	0.0012	9.38	0.0105	0.0167	0.0105	226501
1724188800	0.0128	0.0006	4.92	0.0128	0.0128	0.0128	20000
1724102880	0.0122	-0.0013	-9.63	0.0124	0.0124	0.0122	30001
1723843740	0.0135	-0.00316	-18.97	0.017	0.017	0.013	123500
1723756860	0.01666	0.00136	8.89	0.01365	0.0179	0.0115999	135000
1723670820	0.0153	-0.0023	-13.07	0.012	0.0153	0.0115999	185000
1723584360	0.0176	0.0007001	4.14	0.012	0.0176	0.0115	62500
1723497900	0.0168999	0.0039999	31.01	0.0154	0.017	0.0115	336900
1723238400	0.0129	-0.00127	-8.96	0.01566	0.0165	0.0129	74000
1723152000	0.01417	-0.00503	-26.20	0.01594	0.01594	0.013	20250
1723065720	0.0191999	0.0061999	47.69	0.013	0.0191999	0.013	20000
1722979800	0.013	0.00198	17.97	0.01	0.013	0.01	210002
1722893340	0.01102	-0.00054	-4.67	0.0106	0.0114	0.01	450750
1722634140	0.01156	-0.002615	-18.45	0.0121	0.0121	0.0106	405000
1722547620	0.014175	0.002675	23.26	0.0139	0.014175	0.0125	175150
1722461340	0.0115	-0.00125	-9.80	0.014	0.014	0.0115	410000
1722374820	0.0127499	0.0015499	13.84	0.0126	0.013	0.0112	182004
1722288180	0.0112	-0.0053	-32.12	0.0165	0.0165	0.0106	363100
1722029100	0.0165	0.00222	15.55	0.01392	0.0165	0.0115	969000
1721942400	0.01428	0.00023	1.64	0.01405	0.02058	0.0117	936600
1721856480	0.01405	-0.0059	-29.57	0.01995	0.01995	0.0115	154500
1721770140	0.01995	0.00515	34.80	0.0155	0.01995	0.0135	273000
1721683740	0.0148	-0.00854	-36.59	0.021	0.0248999	0.0148	316050
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Bounce Mobile Systems Inc (PK) (BNCM)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Bounce Mobile Systems Inc (PK) (BNCM) Historical

Bounce Mobile Systems Inc (PK) (BNCM)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History