Bounce Mobile Systems Inc (PK) (BNCM)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0014 | 16.2790697674 | 0.0086 | 0.012 | 0.0075 | 419167 | 0.010244 | CS |
| 4 | -0.0074 | -42.5287356322 | 0.0174 | 0.0174 | 0.0075 | 401127 | 0.0095655 | CS |
| 12 | -0.0122 | -54.954954955 | 0.0222 | 0.024 | 0.0075 | 222858 | 0.01117755 | CS |
| 26 | -0.058 | -85.2941176471 | 0.068 | 0.0885 | 0.0075 | 262937 | 0.03217148 | CS |
| 52 | 0.0065 | 185.714285714 | 0.0035 | 0.0885 | 0.0016 | 324463 | 0.02463049 | CS |
| 156 | -0.26495 | -96.3629750864 | 0.27495 | 0.27495 | 0.0014 | 192874 | 0.02576511 | CS |
| 260 | -0.1001 | -90.9173478656 | 0.1101 | 1.7 | 0.0014 | 119181 | 0.0395766 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.01 | 0 | 0.00 | 0.010625 | 0.012 | 0.01 | 597634 |
| 1741300140 | 0.01 | 0 | 0.00 | 0.0092999 | 0.011 | 0.0092999 | 512520 |
| 1741213440 | 0.01 | 0 | 0.00 | 0.01005 | 0.01005 | 0.0075 | 393709 |
| 1741126800 | 0.01 | -0.001 | -9.09 | 0.00975 | 0.01 | 0.0089 | 80599 |
| 1741040760 | 0.011 | 0.0005 | 4.76 | 0.0086 | 0.011 | 0.0086 | 511374 |
| 1740781260 | 0.0105 | 0.0015 | 16.67 | 0.0105 | 0.0105 | 0.0105 | 500 |
| 1740695340 | 0.009 | -0.001 | -10.00 | 0.0105 | 0.0105 | 0.0086 | 44800 |
| 1740608400 | 0.01 | 0.0025 | 33.33 | 0.0089 | 0.0105 | 0.0089 | 723555 |
| 1740522480 | 0.0075 | -0.002 | -21.05 | 0.0095 | 0.00975 | 0.0075 | 549155 |
| 1740435600 | 0.0095 | -0.0005 | -5.00 | 0.01 | 0.01 | 0.0095 | 121005 |
| 1740176400 | 0.01 | 0 | 0.00 | 0.00975 | 0.0105 | 0.00975 | 442500 |
| 1740090480 | 0.01 | 0.0006 | 6.38 | 0.0088 | 0.011 | 0.008 | 1482590 |
| 1740003960 | 0.0094 | -0.0006 | -6.00 | 0.0094 | 0.0094 | 0.0094 | 10000 |
| 1739917620 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1739572020 | 0.01 | 0.0007001 | 7.53 | 0.01 | 0.01 | 0.01 | 84000 |
| 1739485320 | 0.0092999 | 0.0010999 | 13.41 | 0.0092999 | 0.0092999 | 0.0092999 | 10000 |
| 1739398920 | 0.0082 | -0.0092 | -52.87 | 0.016 | 0.016 | 0.0082 | 1225213 |
| 1739312940 | 0.0174 | 0.0005001 | 2.96 | 0.0174 | 0.0174 | 0.0174 | 30000 |
| 1739226540 | 0.0168999 | 0 | 0.00 | 0.0168999 | 0.0168999 | 0.0168999 | 0 |
| 1738967340 | 0.0168999 | 0 | 0.00 | 0.0168999 | 0.0168999 | 0.0168999 | 0 |
| 1738880940 | 0.0168999 | 0 | 0.00 | 0.0168999 | 0.0168999 | 0.0168999 | 0 |
| 1738794540 | 0.0168999 | 0 | 0.00 | 0.0168999 | 0.0168999 | 0.0168999 | 0 |
| 1738708140 | 0.0168999 | 0 | 0.00 | 0.0168999 | 0.0168999 | 0.0168999 | 0 |
| 1738621740 | 0.0168999 | 0.0003999 | 2.42 | 0.0168999 | 0.0168999 | 0.0168999 | 30000 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
