Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bounce Mobile Sys Inc (OP: BNCM )

0.0646 +0.0001 (+0.16%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 20, 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 (%)
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%)
Aug 01, 2024 0.0139 0.0142 0.0125 0.0142 175,150 +0.00(+23.48%)
Jul 31, 2024 0.0140 0.0140 0.0115 0.0115 410,000 -0.00(-10.16%)
Jul 30, 2024 0.0112 0.0130 0.0112 0.0128 182,004 +0.00(+14.29%)
Jul 29, 2024 0.0165 0.0165 0.0106 0.0112 363,100 -0.01(-32.12%)
Jul 26, 2024 0.0144 0.0165 0.0115 0.0165 969,000 +0.00(+15.38%)
Jul 25, 2024 0.0141 0.0206 0.0117 0.0143 936,600 +0.00(+1.42%)
Jul 24, 2024 0.0200 0.0200 0.0115 0.0141 154,500 -0.01(-29.50%)
Jul 23, 2024 0.0155 0.0200 0.0135 0.0200 273,000 +0.01(+35.14%)
Jul 22, 2024 0.0210 0.0249 0.0148 0.0148 316,050 -0.01(-36.48%)
Jul 19, 2024 0.0191 0.0250 0.0181 0.0233 590,925 +0.00(+18.27%)
Jul 18, 2024 0.0220 0.0220 0.0180 0.0197 108,000 -0.00(-16.88%)
Jul 17, 2024 0.0257 0.0258 0.0210 0.0237 461,618 +0.00(+18.50%)
Jul 16, 2024 0.0214 0.0257 0.0175 0.0200 230,000 -0.00(-5.21%)
Jul 15, 2024 0.0220 0.0253 0.0181 0.0211 1,089,141 +0.00(+5.50%)
Jul 12, 2024 0.0152 0.0265 0.0150 0.0200 1,633,372 +0.01(+48.15%)
Jul 11, 2024 0.0127 0.0150 0.0110 0.0135 486,800 +0.00(+3.85%)
Jul 10, 2024 0.0100 0.0140 0.0100 0.0130 805,500 +0.00(+7.44%)
Jul 09, 2024 0.0149 0.0150 0.0107 0.0121 454,941 -0.00(-19.33%)
Jul 08, 2024 0.0125 0.0157 0.0113 0.0150 375,298 +0.00(+3.45%)
Jul 05, 2024 0.0136 0.0190 0.0113 0.0145 3,713,498 +0.00(+5.84%)
Jul 03, 2024 0.0089 0.0226 0.0089 0.0137 2,904,703 +0.01(+101.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.