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 -0.0011 (-16.18%)
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 24, 2022 0.0410 0 -0.01(-24.07%)
May 19, 2022 0.0540 0 +0.00(+0.00%)
May 16, 2022 0.0540 0 +0.01(+38.46%)
May 13, 2022 0.0390 0.0390 0.0390 0.0390 500 -0.02(-31.58%)
May 11, 2022 0.0570 0 +0.01(+18.75%)
May 03, 2022 0.0480 0 -0.00(-6.43%)
May 02, 2022 0.0513 0.0513 0.0513 0.0513 2,500 -0.01(-9.84%)
Apr 29, 2022 0.0570 0.0570 0.0569 0.0569 5,000 +0.01(+19.79%)
Apr 28, 2022 0.0475 0.0569 0.0475 0.0475 700 +0.00(+5.56%)
Apr 27, 2022 0.0450 0.0450 0.0450 0.0450 200 -0.01(-21.74%)
Apr 26, 2022 0.0580 0.0580 0.0575 0.0575 30,000 +0.02(+47.06%)
Apr 22, 2022 0.0391 0 -0.01(-13.11%)
Apr 21, 2022 0.0480 0.0480 0.0450 0.0450 29,204 -0.01(-18.03%)
Apr 20, 2022 0.0511 0.0684 0.0500 0.0549 112,911 -0.02(-21.46%)
Apr 18, 2022 0.0699 6 -0.00(-0.14%)
Apr 14, 2022 0.0531 0.0700 0.0361 0.0700 30,609 +0.00(+0.00%)
Apr 13, 2022 0.0510 0.0700 0.0460 0.0700 34,398 +0.01(+16.67%)
Apr 12, 2022 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-11.76%)
Apr 11, 2022 0.0750 0.0750 0.0680 0.0680 33,333 -0.01(-15.00%)
Apr 08, 2022 0.0850 0.1100 0.0800 0.0800 86,510 -0.00(-1.23%)
Apr 07, 2022 0.0910 0.0910 0.0810 0.0810 41,000 -0.02(-19.00%)
Apr 06, 2022 0.1100 0.1100 0.1000 0.1000 10,000 -0.01(-9.09%)
Apr 05, 2022 0.1120 0.1120 0.1100 0.1100 14,500 -0.01(-8.33%)
Apr 04, 2022 0.1255 0.1255 0.1200 0.1200 17,000 -0.01(-7.69%)
Apr 01, 2022 0.1311 0.1311 0.1300 0.1300 17,500 -0.01(-3.70%)
Mar 31, 2022 0.1920 0.2490 0.1350 0.1350 10,440 -0.04(-25.00%)
Mar 30, 2022 0.1400 0.1800 0.1350 0.1800 29,200 +0.05(+35.85%)
Mar 29, 2022 0.1350 0.1350 0.1325 0.1325 10,100 -0.06(-31.06%)
Mar 28, 2022 0.1913 0.1922 0.1913 0.1922 701 +0.00(+0.47%)
Mar 25, 2022 0.1913 0.1913 0.1913 0.1913 211 +0.02(+12.00%)
Mar 24, 2022 0.1708 0.1708 0.1708 0.1708 1,000 +0.04(+26.52%)
Mar 23, 2022 0.1350 0.1350 0.1350 0.1350 11,000 -0.02(-15.62%)
Mar 22, 2022 0.1600 0.1600 0.1500 0.1600 10,100 +0.01(+6.67%)
Mar 21, 2022 0.1500 0.1610 0.1500 0.1500 13,000 -0.01(-3.23%)
Mar 18, 2022 0.1550 0.1550 0.1550 0.1550 10,000 +0.01(+3.33%)
Mar 17, 2022 0.2000 0.2000 0.1500 0.1500 6,000 -0.07(-30.56%)
Mar 16, 2022 0.2300 0.2300 0.2160 0.2160 9,000 +0.01(+2.86%)
Mar 15, 2022 0.2500 0.2500 0.2100 0.2100 10,000 -0.04(-16.00%)
Mar 10, 2022 0.2500 0 -0.03(-9.09%)
Mar 09, 2022 0.2800 0.2800 0.2500 0.2750 39,708 -0.12(-30.89%)
Mar 08, 2022 0.3700 0.3979 0.3320 0.3979 44,518 -0.10(-20.42%)
Mar 03, 2022 0.5000 0 +0.05(+11.14%)
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.