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 )

0.0057 UNCHANGED
Streaming Delayed Price Updated: 1:02 PM EDT, May 23, 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 (%)
May 29, 2020 0.0701 0.0701 0.0701 0 -0.03(-29.90%)
May 27, 2020 0.1000 0.1000 0.1000 0 +0.01(+17.51%)
May 21, 2020 0.0851 0.0851 0.0851 0 +0.00(+0.00%)
May 20, 2020 0.0851 0.0851 0.0851 0.0851 1,000 +0.01(+21.40%)
May 19, 2020 0.0701 0.0701 0.0701 0.0701 800 -0.04(-36.27%)
May 14, 2020 0.1100 0.1100 0.1100 0 +0.02(+29.41%)
May 13, 2020 0.1050 0.1050 0.0850 0.0850 13,000 -0.01(-15.00%)
May 11, 2020 0.1000 0.1000 0.1000 0 +0.04(+66.67%)
May 07, 2020 0.0600 0.0600 0.0600 0 -0.04(-40.00%)
May 05, 2020 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
May 04, 2020 0.0700 0.0700 0.0700 10 +0.00(+0.00%)
May 01, 2020 0.0700 0.0700 0.0651 0.0700 20,500 -0.08(-53.33%)
Apr 30, 2020 0.1500 0.1500 0.1500 0.1500 600 -0.02(-9.09%)
Apr 29, 2020 0.1600 0.1650 0.1600 0.1650 1,801 +0.10(+135.71%)
Apr 27, 2020 0.0700 0.0700 0.0700 0 -0.03(-33.33%)
Apr 24, 2020 0.1050 0.1050 0.1050 0.1050 7,000 +0.02(+31.25%)
Apr 23, 2020 0.1000 0.1300 0.0800 0.0800 43,506 -0.04(-33.33%)
Apr 22, 2020 0.1000 0.2190 0.1000 0.1200 126,250 +0.04(+50.00%)
Apr 21, 2020 0.0800 0.0800 0.0800 0.0800 10,000 +0.03(+58.10%)
Apr 15, 2020 0.0506 0.0506 0.0506 0 -0.03(-36.75%)
Apr 14, 2020 0.0800 0.0800 0.0800 50 +0.00(+0.00%)
Apr 13, 2020 0.0800 0.0800 0.0800 0.0800 1,300 +0.00(+0.13%)
Apr 08, 2020 0.0799 0.0799 0.0799 0 +0.02(+38.00%)
Apr 06, 2020 0.0579 0.0579 0.0579 0 +0.00(+5.27%)
Mar 25, 2020 0.0550 0.0550 0.0550 0 -0.03(-31.25%)
Mar 23, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 18, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 17, 2020 0.1000 0.1700 0.0800 0.0800 85,899 +0.01(+13.96%)
Mar 16, 2020 0.0875 0.0875 0.0702 0.0702 42,007 -0.03(-29.80%)
Mar 13, 2020 0.0900 0.1000 0.0900 0.1000 9,800 -0.01(-9.09%)
Mar 11, 2020 0.1100 0.1100 0.1100 0 -0.00(-0.09%)
Mar 09, 2020 0.1101 0.1101 0.1101 0 +0.00(+0.00%)
Mar 06, 2020 0.1101 0.1101 0.1101 10 +0.00(+0.00%)
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.