Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

0.0220 UNCHANGED
Streaming Delayed Price Updated: 12:28 PM EST, Nov 26, 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 (%)
Nov 26, 2024 0.0220 0.0220 0.0220 0.0220 148,905 +0.00(+0.00%)
Nov 25, 2024 0.0220 0.0220 0.0220 0.0220 70,000 -0.01(-21.43%)
Nov 22, 2024 0.0255 0.0280 0.0255 0.0280 200 +0.01(+27.27%)
Nov 21, 2024 0.0220 0.0220 0.0190 0.0220 202,795 +0.00(+10.00%)
Nov 20, 2024 0.0254 0.0260 0.0200 0.0200 289,880 -0.00(-16.67%)
Nov 19, 2024 0.0276 0.0448 0.0160 0.0240 1,347,894 -0.01(-34.43%)
Nov 18, 2024 0.0322 0.0366 0.0300 0.0366 63,810 -0.00(-6.15%)
Nov 14, 2024 0.0390 0 +0.01(+18.18%)
Nov 13, 2024 0.0329 0.0330 0.0329 0.0330 20,000 -0.01(-15.38%)
Nov 12, 2024 0.0384 0.0519 0.0383 0.0390 48,702 +0.00(+1.30%)
Nov 11, 2024 0.0215 0.0400 0.0209 0.0385 55,652 +0.01(+59.75%)
Nov 08, 2024 0.0280 0.0280 0.0205 0.0241 160,519 -0.00(-13.93%)
Nov 07, 2024 0.0318 0.0325 0.0270 0.0280 86,266 -0.00(-9.68%)
Nov 06, 2024 0.0335 0.0335 0.0310 0.0310 167,124 -0.00(-7.46%)
Nov 04, 2024 0.0335 0 -0.00(-4.29%)
Nov 01, 2024 0.0299 0.0350 0.0282 0.0350 60,463 +0.00(+9.38%)
Oct 31, 2024 0.0369 0.0369 0.0320 0.0320 153,330 -0.01(-17.74%)
Oct 30, 2024 0.0414 0.0450 0.0327 0.0389 88,428 -0.00(-8.47%)
Oct 29, 2024 0.0321 0.0463 0.0321 0.0425 154,716 -0.01(-15.00%)
Oct 28, 2024 0.0480 0.0500 0.0299 0.0500 312,731 +0.00(+4.17%)
Oct 25, 2024 0.0545 0.0545 0.0480 0.0480 58,181 -0.00(-7.69%)
Oct 24, 2024 0.0550 0.0550 0.0458 0.0520 205,391 -0.00(-5.28%)
Oct 23, 2024 0.0412 0.0549 0.0350 0.0549 175,771 +0.01(+37.25%)
Oct 22, 2024 0.0450 0.0493 0.0375 0.0400 390,883 -0.00(-10.71%)
Oct 21, 2024 0.0444 0.0448 0.0350 0.0448 224,651 +0.01(+20.11%)
Oct 18, 2024 0.0342 0.0389 0.0336 0.0373 146,423 +0.00(+0.81%)
Oct 17, 2024 0.0252 0.0375 0.0252 0.0370 116,750 +0.00(+11.45%)
Oct 16, 2024 0.0353 0.0405 0.0332 0.0332 357,580 -0.02(-31.83%)
Oct 15, 2024 0.0423 0.0487 0.0310 0.0487 378,503 +0.01(+14.86%)
Oct 14, 2024 0.0206 0.0424 0.0206 0.0424 228,730 +0.02(+94.50%)
Oct 11, 2024 0.0199 0.0280 0.0150 0.0218 521,670 -0.00(-3.11%)
Oct 10, 2024 0.0227 0.0229 0.0200 0.0225 46,000 +0.00(+8.17%)
Oct 09, 2024 0.0286 0.0286 0.0186 0.0208 1,719,196 -0.01(-37.91%)
Oct 08, 2024 0.0315 0.0339 0.0300 0.0335 57,000 +0.00(+11.67%)
Oct 07, 2024 0.0315 0.0330 0.0251 0.0300 890,936 -0.00(-5.66%)
Oct 04, 2024 0.0316 0.0337 0.0250 0.0318 752,246 +0.00(+14.39%)
Oct 03, 2024 0.0383 0.0397 0.0251 0.0278 1,801,088 -0.01(-32.03%)
Oct 02, 2024 0.0400 0.0409 0.0400 0.0409 84,493 +0.00(+2.51%)
Oct 01, 2024 0.0403 0.0409 0.0383 0.0399 25,500 +0.00(+1.01%)
Sep 30, 2024 0.0409 0.0409 0.0395 0.0395 16,750 -0.00(-3.42%)
Sep 27, 2024 0.0435 0.0435 0.0400 0.0409 25,295 +0.00(+2.25%)
Sep 26, 2024 0.0434 0.0434 0.0400 0.0400 11,829 -0.00(-8.05%)
Sep 25, 2024 0.0610 0.0610 0.0340 0.0435 553,395 -0.01(-19.44%)
Sep 24, 2024 0.0530 0.0610 0.0387 0.0540 1,150,215 -0.01(-10.00%)
Sep 23, 2024 0.0689 0.0689 0.0600 0.0600 41,201 -0.00(-7.12%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.