OTC Markets OTCPK - Delayed Quote USD

Bounce Mobile Systems, Inc. (BNCM)

0.0180

-0.0010

(-5.26%)

At close: January 17 at 1:33:28 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	186,899
Jan 16, 2025	0.0190	0.0203	0.0190	0.0190	0.0190	120,400
Jan 15, 2025	0.0165	0.0196	0.0165	0.0196	0.0196	31,503
Jan 14, 2025	0.0133	0.0199	0.0133	0.0199	0.0199	17,901
Jan 13, 2025	0.0143	0.0143	0.0124	0.0124	0.0124	36,950
Jan 10, 2025	0.0165	0.0175	0.0133	0.0143	0.0143	402,094
Jan 8, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	13,084
Jan 7, 2025	0.0161	0.0180	0.0160	0.0180	0.0180	67,905
Jan 6, 2025	0.0177	0.0177	0.0177	0.0177	0.0177	-
Jan 3, 2025	0.0185	0.0185	0.0160	0.0177	0.0177	96,625
Jan 2, 2025	0.0195	0.0195	0.0195	0.0195	0.0195	-
Dec 31, 2024	0.0209	0.0209	0.0195	0.0195	0.0195	3,500
Dec 30, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Dec 27, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Dec 26, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Dec 24, 2024	0.0216	0.0216	0.0178	0.0178	0.0178	12,811
Dec 23, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 20, 2024	0.0189	0.0220	0.0171	0.0220	0.0220	130,000
Dec 19, 2024	0.0220	0.0220	0.0201	0.0201	0.0201	93,000
Dec 18, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 17, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	15,000
Dec 16, 2024	0.0222	0.0240	0.0220	0.0220	0.0220	109,412
Dec 13, 2024	0.0299	0.0299	0.0298	0.0298	0.0298	67,316
Dec 12, 2024	0.0301	0.0301	0.0301	0.0301	0.0301	950
Dec 11, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	11,010
Dec 10, 2024	0.0223	0.0223	0.0222	0.0222	0.0222	36,201
Dec 9, 2024	0.0220	0.0280	0.0220	0.0220	0.0220	95,300
Dec 6, 2024	0.0220	0.0296	0.0220	0.0280	0.0280	25,000
Dec 5, 2024	0.0220	0.0250	0.0220	0.0250	0.0250	90,741
Dec 4, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	50,000
Dec 3, 2024	0.0220	0.0225	0.0220	0.0225	0.0225	7,101
Dec 2, 2024	0.0225	0.0225	0.0220	0.0220	0.0220	9,390
Nov 29, 2024	0.0235	0.0235	0.0220	0.0220	0.0220	62,917
Nov 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	22,083
Nov 26, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	148,905
Nov 25, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	70,000
Nov 22, 2024	0.0255	0.0280	0.0255	0.0280	0.0280	200
Nov 21, 2024	0.0220	0.0220	0.0190	0.0220	0.0220	202,795
Nov 20, 2024	0.0240	0.0260	0.0200	0.0200	0.0200	289,880
Nov 19, 2024	0.0362	0.0448	0.0160	0.0240	0.0240	1,347,894
Nov 18, 2024	0.0322	0.0366	0.0300	0.0366	0.0366	63,810
Nov 15, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Nov 14, 2024	0.0355	0.0390	0.0355	0.0390	0.0390	46,000
Nov 13, 2024	0.0329	0.0330	0.0329	0.0330	0.0330	20,000
Nov 12, 2024	0.0384	0.0519	0.0383	0.0390	0.0390	48,702
Nov 11, 2024	0.0215	0.0400	0.0209	0.0385	0.0385	55,652
Nov 8, 2024	0.0280	0.0280	0.0205	0.0240	0.0240	160,519
Nov 7, 2024	0.0318	0.0325	0.0270	0.0280	0.0280	86,266
Nov 6, 2024	0.0335	0.0335	0.0310	0.0310	0.0310	167,124
Nov 5, 2024	0.0334	0.0334	0.0334	0.0334	0.0334	-
Nov 4, 2024	0.0369	0.0369	0.0310	0.0334	0.0334	45,000
Nov 1, 2024	0.0299	0.0350	0.0282	0.0350	0.0350	60,463
Oct 31, 2024	0.0350	0.0369	0.0320	0.0320	0.0320	153,330
Oct 30, 2024	0.0413	0.0450	0.0327	0.0388	0.0388	88,428
Oct 29, 2024	0.0321	0.0463	0.0321	0.0425	0.0425	154,716
Oct 28, 2024	0.0480	0.0500	0.0299	0.0500	0.0500	312,731
Oct 25, 2024	0.0545	0.0545	0.0480	0.0480	0.0480	58,181
Oct 24, 2024	0.0550	0.0550	0.0457	0.0520	0.0520	205,391
Oct 23, 2024	0.0412	0.0549	0.0350	0.0549	0.0549	175,771
Oct 22, 2024	0.0450	0.0492	0.0375	0.0400	0.0400	390,883
Oct 21, 2024	0.0389	0.0448	0.0350	0.0448	0.0448	224,651
Oct 18, 2024	0.0342	0.0389	0.0336	0.0373	0.0373	146,423
Oct 17, 2024	0.0252	0.0375	0.0252	0.0370	0.0370	116,750
Oct 16, 2024	0.0353	0.0405	0.0332	0.0332	0.0332	357,580
Oct 15, 2024	0.0423	0.0487	0.0310	0.0487	0.0487	378,503
Oct 14, 2024	0.0206	0.0424	0.0206	0.0424	0.0424	228,730
Oct 11, 2024	0.0199	0.0280	0.0150	0.0217	0.0217	521,670
Oct 10, 2024	0.0227	0.0229	0.0200	0.0225	0.0225	46,000
Oct 9, 2024	0.0286	0.0286	0.0186	0.0207	0.0207	1,719,196
Oct 8, 2024	0.0314	0.0339	0.0300	0.0335	0.0335	57,000
Oct 7, 2024	0.0315	0.0330	0.0251	0.0300	0.0300	890,936
Oct 4, 2024	0.0316	0.0337	0.0250	0.0318	0.0318	752,246
Oct 3, 2024	0.0397	0.0397	0.0251	0.0278	0.0278	1,801,088
Oct 2, 2024	0.0409	0.0409	0.0400	0.0409	0.0409	84,493
Oct 1, 2024	0.0396	0.0409	0.0383	0.0399	0.0399	25,500
Sep 30, 2024	0.0409	0.0409	0.0395	0.0395	0.0395	16,750
Sep 27, 2024	0.0435	0.0435	0.0400	0.0409	0.0409	25,295
Sep 26, 2024	0.0434	0.0434	0.0400	0.0400	0.0400	11,829
Sep 25, 2024	0.0610	0.0610	0.0340	0.0435	0.0435	553,395
Sep 24, 2024	0.0530	0.0610	0.0387	0.0540	0.0540	1,150,215
Sep 23, 2024	0.0689	0.0689	0.0600	0.0600	0.0600	41,201
Sep 20, 2024	0.0689	0.0689	0.0560	0.0645	0.0645	273,397
Sep 19, 2024	0.0598	0.0700	0.0513	0.0645	0.0645	427,777
Sep 18, 2024	0.0680	0.0795	0.0512	0.0543	0.0543	758,958
Sep 17, 2024	0.0770	0.0885	0.0700	0.0815	0.0815	863,354
Sep 16, 2024	0.0700	0.0770	0.0520	0.0760	0.0760	829,537
Sep 13, 2024	0.0710	0.0800	0.0600	0.0700	0.0700	431,477
Sep 12, 2024	0.0610	0.0723	0.0580	0.0710	0.0710	107,894
Sep 11, 2024	0.0577	0.0724	0.0555	0.0611	0.0611	533,460
Sep 10, 2024	0.0680	0.0715	0.0401	0.0550	0.0550	670,930
Sep 9, 2024	0.0335	0.0777	0.0300	0.0477	0.0477	1,758,181
Sep 6, 2024	0.0220	0.0298	0.0211	0.0298	0.0298	374,405
Sep 5, 2024	0.0199	0.0250	0.0177	0.0209	0.0209	450,554
Sep 4, 2024	0.0248	0.0268	0.0141	0.0180	0.0180	623,697
Sep 3, 2024	0.0210	0.0283	0.0193	0.0235	0.0235	184,279
Aug 30, 2024	0.0240	0.0290	0.0222	0.0222	0.0222	763,880
Aug 29, 2024	0.0245	0.0291	0.0217	0.0231	0.0231	1,130,391
Aug 28, 2024	0.0170	0.0238	0.0150	0.0214	0.0214	350,567
Aug 27, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	20,047
Aug 26, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Aug 23, 2024	0.0160	0.0189	0.0131	0.0170	0.0170	295,000
Aug 22, 2024	0.0155	0.0155	0.0138	0.0146	0.0146	41,000
Aug 21, 2024	0.0105	0.0167	0.0105	0.0140	0.0140	226,501
Aug 20, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	20,000
Aug 19, 2024	0.0124	0.0124	0.0122	0.0122	0.0122	30,001
Aug 16, 2024	0.0170	0.0170	0.0130	0.0135	0.0135	123,500
Aug 15, 2024	0.0137	0.0179	0.0116	0.0167	0.0167	135,000
Aug 14, 2024	0.0120	0.0153	0.0116	0.0153	0.0153	185,000
Aug 13, 2024	0.0120	0.0176	0.0115	0.0176	0.0176	62,500
Aug 12, 2024	0.0154	0.0170	0.0115	0.0169	0.0169	336,900
Aug 9, 2024	0.0157	0.0165	0.0129	0.0129	0.0129	74,000
Aug 8, 2024	0.0159	0.0159	0.0130	0.0142	0.0142	20,250
Aug 7, 2024	0.0130	0.0192	0.0130	0.0192	0.0192	20,000
Aug 6, 2024	0.0100	0.0130	0.0100	0.0130	0.0130	210,002
Aug 5, 2024	0.0106	0.0114	0.0100	0.0110	0.0110	450,750
Aug 2, 2024	0.0121	0.0121	0.0106	0.0116	0.0116	405,000
Aug 1, 2024	0.0139	0.0142	0.0125	0.0142	0.0142	175,150
Jul 31, 2024	0.0140	0.0140	0.0115	0.0115	0.0115	410,000
Jul 30, 2024	0.0126	0.0130	0.0112	0.0127	0.0127	182,004
Jul 29, 2024	0.0165	0.0165	0.0106	0.0112	0.0112	363,100
Jul 26, 2024	0.0139	0.0165	0.0115	0.0165	0.0165	969,000
Jul 25, 2024	0.0141	0.0206	0.0117	0.0143	0.0143	936,600
Jul 24, 2024	0.0200	0.0200	0.0115	0.0141	0.0141	154,500
Jul 23, 2024	0.0155	0.0200	0.0135	0.0200	0.0200	273,000
Jul 22, 2024	0.0210	0.0249	0.0148	0.0148	0.0148	316,050
Jul 19, 2024	0.0181	0.0250	0.0181	0.0233	0.0233	590,925
Jul 18, 2024	0.0220	0.0220	0.0180	0.0197	0.0197	108,000
Jul 17, 2024	0.0257	0.0258	0.0210	0.0236	0.0236	461,618
Jul 16, 2024	0.0214	0.0257	0.0175	0.0200	0.0200	230,000
Jul 15, 2024	0.0220	0.0253	0.0181	0.0211	0.0211	1,089,141
Jul 12, 2024	0.0150	0.0265	0.0150	0.0200	0.0200	1,633,372
Jul 11, 2024	0.0127	0.0150	0.0110	0.0135	0.0135	486,800
Jul 10, 2024	0.0100	0.0140	0.0100	0.0130	0.0130	805,500
Jul 9, 2024	0.0149	0.0150	0.0107	0.0121	0.0121	454,941
Jul 8, 2024	0.0157	0.0157	0.0113	0.0150	0.0150	375,298
Jul 5, 2024	0.0136	0.0190	0.0113	0.0145	0.0145	3,713,498
Jul 3, 2024	0.0089	0.0226	0.0089	0.0137	0.0137	2,904,703
Jul 2, 2024	0.0100	0.0180	0.0066	0.0068	0.0068	1,246,300
Jul 1, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jun 28, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jun 27, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jun 26, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jun 25, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jun 24, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jun 21, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jun 20, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jun 18, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jun 17, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jun 14, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	260
Jun 13, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jun 12, 2024	0.0033	0.0044	0.0033	0.0035	0.0035	437,800
Jun 11, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jun 10, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jun 7, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jun 6, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	10,000
Jun 5, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jun 4, 2024	0.0026	0.0044	0.0020	0.0020	0.0020	251,500
Jun 3, 2024	0.0035	0.0035	0.0026	0.0026	0.0026	400
May 31, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 30, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,500
May 29, 2024	0.0036	0.0036	0.0031	0.0031	0.0031	247,275
May 28, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
May 24, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
May 23, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	37,128
May 22, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	-
May 21, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	-
May 20, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	1,500
May 17, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	23,000
May 16, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
May 15, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
May 14, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
May 13, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
May 10, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
May 9, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
May 8, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
May 7, 2024	0.0035	0.0040	0.0035	0.0035	0.0035	225,000
May 6, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
May 3, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
May 2, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
May 1, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Apr 30, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Apr 29, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Apr 26, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Apr 25, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	43,222
Apr 24, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 23, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 19, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 18, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 17, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 16, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 15, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 12, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 11, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 10, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 9, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 8, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 5, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	40,000
Apr 4, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Apr 3, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Apr 2, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Apr 1, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Mar 28, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Mar 27, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	45,000
Mar 26, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	20,000
Mar 25, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	211
Mar 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 21, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 20, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	125,000
Mar 19, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Mar 18, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Mar 15, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Mar 14, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Mar 13, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Mar 12, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Mar 11, 2024	0.0035	0.0040	0.0020	0.0036	0.0036	451,900
Mar 8, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 7, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 6, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 5, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 4, 2024	0.0030	0.0045	0.0030	0.0045	0.0045	39,800
Mar 1, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 28, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 27, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 23, 2024	0.0035	0.0035	0.0030	0.0030	0.0030	31,147
Feb 22, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Feb 21, 2024	0.0035	0.0035	0.0026	0.0026	0.0026	30,000
Feb 20, 2024	0.0036	0.0036	0.0025	0.0025	0.0025	245,000
Feb 16, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
Feb 15, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
Feb 14, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
Feb 13, 2024	0.0047	0.0057	0.0047	0.0057	0.0057	211
Feb 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 9, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 8, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 7, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 6, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 5, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 2, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 1, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 31, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 30, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	20,000
Jan 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	37,200
Jan 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	15,010
Jan 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	70,000
Jan 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-

WRUN.CN Waverunner Capital Inc.

0.0500

0.00%

SFIO Starfleet Innotech, Inc.

0.0034

+25.93%

PUMP.CN Stock Trend Capital Inc.

0.0100

+100.00%

OCCI OFS Credit Company, Inc.

7.26

-0.95%

OXLC Oxford Lane Capital Corp.

5.08

+0.40%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bounce Mobile Systems, Inc. (BNCM)

Related Tickers