OTC Markets OTCQB - Delayed Quote USD

Micromobility.com Inc. (MCOM)

0.0050

+0.0006

+(13.64%)

At close: May 23 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	0.0040	0.0050	0.0040	0.0050	0.0050	118,400
May 22, 2025	0.0050	0.0060	0.0040	0.0050	0.0050	109,300
May 21, 2025	0.0060	0.0060	0.0050	0.0060	0.0060	22,100
May 20, 2025	0.0050	0.0060	0.0040	0.0060	0.0060	1,314,600
May 19, 2025	0.0060	0.0060	0.0050	0.0060	0.0060	62,600
May 16, 2025	0.0050	0.0060	0.0050	0.0050	0.0050	33,000
May 15, 2025	0.0060	0.0070	0.0050	0.0060	0.0060	367,300
May 14, 2025	0.0060	0.0070	0.0060	0.0060	0.0060	52,700
May 13, 2025	0.0070	0.0070	0.0060	0.0060	0.0060	231,700
May 12, 2025	0.0070	0.0070	0.0040	0.0060	0.0060	41,600
May 9, 2025	0.0050	0.0050	0.0040	0.0050	0.0050	109,600
May 8, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	10,400
May 7, 2025	0.0040	0.0070	0.0040	0.0050	0.0050	64,200
May 6, 2025	0.0060	0.0070	0.0040	0.0070	0.0070	195,200
May 5, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	121,300
May 2, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	11,800
May 1, 2025	0.0060	0.0070	0.0060	0.0070	0.0070	31,300
Apr 30, 2025	0.0060	0.0070	0.0050	0.0070	0.0070	233,800
Apr 29, 2025	0.0040	0.0060	0.0040	0.0060	0.0060	142,200
Apr 28, 2025	0.0050	0.0050	0.0040	0.0040	0.0040	28,200
Apr 25, 2025	0.0040	0.0050	0.0040	0.0050	0.0050	20,400
Apr 24, 2025	0.0040	0.0050	0.0040	0.0050	0.0050	16,200
Apr 23, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	700
Apr 22, 2025	0.0050	0.0050	0.0040	0.0050	0.0050	129,900
Apr 21, 2025	0.0050	0.0050	0.0040	0.0050	0.0050	126,400
Apr 17, 2025	0.0040	0.0050	0.0040	0.0050	0.0050	179,400
Apr 16, 2025	0.0050	0.0050	0.0040	0.0040	0.0040	135,600
Apr 15, 2025	0.0050	0.0050	0.0020	0.0050	0.0050	293,000
Apr 14, 2025	0.0060	0.0060	0.0050	0.0050	0.0050	66,600
Apr 11, 2025	0.0060	0.0060	0.0050	0.0050	0.0050	33,200
Apr 10, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	101,000
Apr 9, 2025	0.0060	0.0060	0.0050	0.0060	0.0060	129,300
Apr 8, 2025	0.0050	0.0070	0.0050	0.0060	0.0060	88,300
Apr 7, 2025	0.0050	0.0070	0.0050	0.0050	0.0050	319,100
Apr 4, 2025	0.0070	0.0070	0.0050	0.0060	0.0060	38,200
Apr 3, 2025	0.0070	0.0070	0.0060	0.0060	0.0060	84,000
Apr 2, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	91,200
Apr 1, 2025	0.0070	0.0070	0.0060	0.0060	0.0060	75,000
Mar 31, 2025	0.0070	0.0070	0.0060	0.0060	0.0060	37,800
Mar 28, 2025	0.0070	0.0070	0.0060	0.0060	0.0060	57,000
Mar 27, 2025	0.0060	0.0070	0.0050	0.0060	0.0060	47,200
Mar 26, 2025	0.0050	0.0070	0.0050	0.0070	0.0070	389,000
Mar 25, 2025	0.0070	0.0070	0.0050	0.0070	0.0070	60,200
Mar 24, 2025	0.0060	0.0070	0.0060	0.0070	0.0070	1,400
Mar 21, 2025	0.0070	0.0070	0.0060	0.0060	0.0060	16,000
Mar 20, 2025	0.0060	0.0070	0.0050	0.0070	0.0070	5,900
Mar 19, 2025	0.0060	0.0070	0.0060	0.0070	0.0070	27,700
Mar 18, 2025	0.0050	0.0070	0.0050	0.0060	0.0060	145,400
Mar 17, 2025	0.0070	0.0070	0.0050	0.0060	0.0060	34,600
Mar 14, 2025	0.0060	0.0070	0.0050	0.0070	0.0070	83,000
Mar 13, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 12, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	78,000
Mar 11, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	216,600
Mar 10, 2025	0.0070	0.0070	0.0060	0.0060	0.0060	265,700
Mar 7, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	30,300
Mar 6, 2025	0.0080	0.0080	0.0070	0.0070	0.0070	27,400
Mar 5, 2025	0.0080	0.0080	0.0070	0.0080	0.0080	118,500
Mar 4, 2025	0.0080	0.0090	0.0080	0.0080	0.0080	60,600
Mar 3, 2025	0.0090	0.0090	0.0080	0.0080	0.0080	65,600
Feb 28, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	29,200
Feb 27, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	11,700
Feb 26, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	8,100
Feb 25, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	1,700
Feb 24, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	55,900
Feb 21, 2025	0.0090	0.0090	0.0080	0.0090	0.0090	40,700
Feb 20, 2025	0.0090	0.0090	0.0070	0.0080	0.0080	149,500
Feb 19, 2025	0.0090	0.0090	0.0070	0.0080	0.0080	48,700
Feb 18, 2025	0.0090	0.0090	0.0080	0.0080	0.0080	76,400
Feb 14, 2025	0.0080	0.0090	0.0080	0.0090	0.0090	48,800
Feb 13, 2025	0.0080	0.0090	0.0080	0.0080	0.0080	5,000
Feb 12, 2025	0.0090	0.0090	0.0080	0.0090	0.0090	20,500
Feb 11, 2025	0.0090	0.0090	0.0080	0.0080	0.0080	72,100
Feb 10, 2025	0.0080	0.0090	0.0080	0.0080	0.0080	52,800
Feb 7, 2025	0.0080	0.0090	0.0080	0.0080	0.0080	27,900
Feb 6, 2025	0.0070	0.0090	0.0070	0.0090	0.0090	83,600
Feb 5, 2025	0.0080	0.0080	0.0070	0.0080	0.0080	176,600
Feb 4, 2025	0.0090	0.0090	0.0080	0.0080	0.0080	68,900
Feb 3, 2025	0.0090	0.0090	0.0080	0.0090	0.0090	149,300
Jan 31, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	231,200
Jan 30, 2025	0.0090	0.0090	0.0080	0.0090	0.0090	129,700
Jan 29, 2025	0.0100	0.0110	0.0090	0.0090	0.0090	192,400
Jan 28, 2025	0.0100	0.0100	0.0090	0.0090	0.0090	119,300
Jan 27, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	800
Jan 24, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	47,600
Jan 23, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	15,600
Jan 22, 2025	0.0110	0.0110	0.0100	0.0100	0.0100	22,800
Jan 21, 2025	0.0100	0.0110	0.0100	0.0100	0.0100	54,900
Jan 17, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	8,100
Jan 16, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	300
Jan 15, 2025	0.0100	0.0110	0.0100	0.0100	0.0100	461,400
Jan 14, 2025	0.0100	0.0110	0.0100	0.0100	0.0100	29,700
Jan 13, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	160,700
Jan 10, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	2,400
Jan 8, 2025	0.0110	0.0110	0.0100	0.0100	0.0100	99,200
Jan 7, 2025	0.0100	0.0110	0.0100	0.0110	0.0110	261,000
Jan 6, 2025	0.0100	0.0110	0.0100	0.0110	0.0110	35,000
Jan 3, 2025	0.0110	0.0110	0.0100	0.0100	0.0100	356,000
Jan 2, 2025	0.0110	0.0110	0.0100	0.0110	0.0110	209,000
Dec 31, 2024	0.0110	0.0120	0.0100	0.0100	0.0100	139,600
Dec 30, 2024	0.0100	0.0120	0.0100	0.0110	0.0110	951,200
Dec 27, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	250,700
Dec 26, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	61,300
Dec 24, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	94,500
Dec 23, 2024	0.0110	0.0130	0.0110	0.0110	0.0110	501,000
Dec 20, 2024	0.0110	0.0130	0.0110	0.0110	0.0110	490,200
Dec 19, 2024	0.0110	0.0130	0.0110	0.0120	0.0120	1,000,300
Dec 18, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	220,400
Dec 17, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	83,700
Dec 16, 2024	0.0130	0.0130	0.0120	0.0130	0.0130	211,400
Dec 13, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	59,100
Dec 12, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	57,000
Dec 11, 2024	0.0130	0.0130	0.0110	0.0120	0.0120	70,000
Dec 10, 2024	0.0100	0.0130	0.0100	0.0130	0.0130	126,800
Dec 9, 2024	0.0100	0.0130	0.0100	0.0120	0.0120	188,800
Dec 6, 2024	0.0100	0.0120	0.0100	0.0120	0.0120	118,500
Dec 5, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	316,100
Dec 4, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	91,300
Dec 3, 2024	0.0120	0.0130	0.0100	0.0100	0.0100	790,400
Dec 2, 2024	0.0110	0.0110	0.0090	0.0110	0.0110	844,400
Nov 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	7,500
Nov 27, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	52,000
Nov 26, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	139,900
Nov 25, 2024	0.0100	0.0110	0.0090	0.0100	0.0100	17,700
Nov 22, 2024	0.0100	0.0120	0.0100	0.0110	0.0110	391,700
Nov 21, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	65,900
Nov 20, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	194,600
Nov 19, 2024	0.0090	0.0110	0.0090	0.0110	0.0110	118,700
Nov 18, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	16,200
Nov 15, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	182,800
Nov 14, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	25,600
Nov 13, 2024	0.0090	0.0110	0.0090	0.0100	0.0100	146,200
Nov 12, 2024	0.0110	0.0110	0.0090	0.0110	0.0110	77,900
Nov 11, 2024	0.0100	0.0120	0.0100	0.0110	0.0110	226,700
Nov 8, 2024	0.0100	0.0120	0.0100	0.0100	0.0100	23,000
Nov 7, 2024	0.0110	0.0120	0.0100	0.0100	0.0100	57,500
Nov 6, 2024	0.0120	0.0120	0.0100	0.0110	0.0110	18,800
Nov 5, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	3,100
Nov 4, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	58,900
Nov 1, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	16,300
Oct 31, 2024	0.0110	0.0120	0.0100	0.0110	0.0110	28,700
Oct 30, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	44,800
Oct 29, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	66,800
Oct 28, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	67,100
Oct 25, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	1,400
Oct 24, 2024	0.0120	0.0120	0.0100	0.0100	0.0100	54,700
Oct 23, 2024	0.0120	0.0120	0.0100	0.0100	0.0100	27,600
Oct 22, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	57,300
Oct 21, 2024	0.0100	0.0120	0.0100	0.0110	0.0110	300,100
Oct 18, 2024	0.0120	0.0120	0.0100	0.0100	0.0100	46,300
Oct 17, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	70,100
Oct 16, 2024	0.0100	0.0120	0.0100	0.0100	0.0100	255,600
Oct 15, 2024	0.0100	0.0120	0.0100	0.0100	0.0100	149,500
Oct 14, 2024	0.0100	0.0130	0.0100	0.0110	0.0110	254,000
Oct 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	98,300
Oct 10, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	128,500
Oct 9, 2024	0.0100	0.0120	0.0100	0.0110	0.0110	193,100
Oct 8, 2024	0.0130	0.0130	0.0100	0.0100	0.0100	14,400
Oct 7, 2024	0.0100	0.0130	0.0100	0.0110	0.0110	375,300
Oct 4, 2024	0.0100	0.0120	0.0100	0.0110	0.0110	58,000
Oct 3, 2024	0.0100	0.0120	0.0100	0.0100	0.0100	221,900
Oct 2, 2024	0.0130	0.0130	0.0100	0.0100	0.0100	25,000
Oct 1, 2024	0.0120	0.0130	0.0110	0.0130	0.0130	120,300
Sep 30, 2024	0.0100	0.0120	0.0100	0.0120	0.0120	17,600
Sep 27, 2024	0.0110	0.0120	0.0100	0.0100	0.0100	52,700
Sep 26, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	68,900
Sep 25, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	45,900
Sep 24, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	12,700
Sep 23, 2024	0.0110	0.0130	0.0110	0.0110	0.0110	182,100
Sep 20, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	80,600
Sep 19, 2024	0.0100	0.0120	0.0100	0.0110	0.0110	10,700
Sep 18, 2024	0.0120	0.0130	0.0110	0.0120	0.0120	303,800
Sep 17, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	249,400
Sep 16, 2024	0.0110	0.0130	0.0110	0.0110	0.0110	250,400
Sep 13, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	94,200
Sep 12, 2024	0.0140	0.0140	0.0120	0.0130	0.0130	38,200
Sep 11, 2024	0.0110	0.0140	0.0110	0.0130	0.0130	163,900
Sep 10, 2024	0.0130	0.0140	0.0120	0.0120	0.0120	237,800
Sep 9, 2024	0.0120	0.0130	0.0110	0.0130	0.0130	259,400
Sep 6, 2024	0.0110	0.0120	0.0100	0.0110	0.0110	184,300
Sep 5, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	60,300
Sep 4, 2024	0.0110	0.0120	0.0090	0.0100	0.0100	382,800
Sep 3, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	70,000
Aug 30, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	11,800
Aug 29, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	167,100
Aug 28, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	259,200
Aug 27, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	172,200
Aug 26, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	116,200
Aug 23, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	401,400
Aug 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	121,700
Aug 21, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	22,900
Aug 20, 2024	0.0140	0.0140	0.0120	0.0140	0.0140	100,400
Aug 19, 2024	0.0130	0.0130	0.0100	0.0130	0.0130	179,700
Aug 16, 2024	0.0140	0.0140	0.0100	0.0130	0.0130	662,700
Aug 15, 2024	0.0130	0.0140	0.0110	0.0110	0.0110	26,600
Aug 14, 2024	0.0130	0.0140	0.0110	0.0120	0.0120	278,300
Aug 13, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	162,100
Aug 12, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	147,800
Aug 9, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	11,800
Aug 8, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	32,500
Aug 7, 2024	0.0130	0.0130	0.0110	0.0120	0.0120	44,500
Aug 6, 2024	0.0120	0.0130	0.0110	0.0130	0.0130	238,000
Aug 5, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	454,400
Aug 2, 2024	0.0130	0.0130	0.0120	0.0130	0.0130	531,500
Aug 1, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	18,000
Jul 31, 2024	0.0130	0.0140	0.0120	0.0130	0.0130	331,700
Jul 30, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	52,800
Jul 29, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	47,900
Jul 26, 2024	0.0140	0.0140	0.0120	0.0120	0.0120	51,100
Jul 25, 2024	0.0140	0.0140	0.0120	0.0130	0.0130	9,900
Jul 24, 2024	0.0150	0.0150	0.0120	0.0130	0.0130	239,400
Jul 23, 2024	0.0150	0.0150	0.0130	0.0130	0.0130	324,700
Jul 22, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	234,000
Jul 19, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	111,100
Jul 18, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	69,600
Jul 17, 2024	0.0130	0.0150	0.0130	0.0140	0.0140	175,600
Jul 16, 2024	0.0140	0.0150	0.0120	0.0130	0.0130	158,700
Jul 15, 2024	0.0130	0.0150	0.0130	0.0140	0.0140	47,500
Jul 12, 2024	0.0150	0.0150	0.0120	0.0150	0.0150	140,400
Jul 11, 2024	0.0150	0.0150	0.0130	0.0140	0.0140	205,600
Jul 10, 2024	0.0120	0.0150	0.0120	0.0140	0.0140	39,700
Jul 9, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	35,900
Jul 8, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	72,700
Jul 5, 2024	0.0110	0.0140	0.0110	0.0130	0.0130	193,800
Jul 3, 2024	0.0140	0.0150	0.0110	0.0110	0.0110	205,900
Jul 2, 2024	0.0110	0.0140	0.0110	0.0130	0.0130	86,200
Jul 1, 2024	0.0140	0.0150	0.0110	0.0130	0.0130	676,700
Jun 28, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	9,800
Jun 27, 2024	0.0140	0.0140	0.0120	0.0130	0.0130	48,200
Jun 26, 2024	0.0110	0.0150	0.0110	0.0130	0.0130	32,100
Jun 25, 2024	0.0120	0.0140	0.0110	0.0120	0.0120	78,200
Jun 24, 2024	0.0110	0.0130	0.0100	0.0130	0.0130	39,300
Jun 21, 2024	0.0130	0.0140	0.0110	0.0110	0.0110	294,300
Jun 20, 2024	0.0130	0.0150	0.0110	0.0130	0.0130	207,200
Jun 18, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	101,200
Jun 17, 2024	0.0130	0.0150	0.0130	0.0130	0.0130	73,600
Jun 14, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	158,700
Jun 13, 2024	0.0120	0.0140	0.0110	0.0130	0.0130	468,800
Jun 12, 2024	0.0150	0.0160	0.0110	0.0130	0.0130	833,500
Jun 11, 2024	0.0150	0.0150	0.0110	0.0150	0.0150	261,500
Jun 10, 2024	0.0130	0.0150	0.0120	0.0130	0.0130	326,200
Jun 7, 2024	0.0150	0.0150	0.0100	0.0120	0.0120	1,231,200
Jun 6, 2024	0.0170	0.0170	0.0140	0.0140	0.0140	63,300
Jun 5, 2024	0.0160	0.0160	0.0140	0.0160	0.0160	268,200
Jun 4, 2024	0.0160	0.0170	0.0130	0.0160	0.0160	136,400
Jun 3, 2024	0.0170	0.0170	0.0140	0.0170	0.0170	95,200
May 31, 2024	0.0170	0.0170	0.0150	0.0170	0.0170	123,400
May 30, 2024	0.0180	0.0180	0.0160	0.0160	0.0160	76,900
May 29, 2024	0.0170	0.0170	0.0130	0.0170	0.0170	208,900
May 28, 2024	0.0180	0.0180	0.0130	0.0170	0.0170	666,100
May 24, 2024	0.0170	0.0170	0.0160	0.0170	0.0170	225,000

SLm.XC

F3T1.SG Ferretti SpA

2.6840

+1.74%

F3T1.F Ferretti S.p.A.

2.6980

+2.04%

6SZA.F Sanlorenzo S.p.A.

29.90

-0.33%

BEN.PA Bénéteau S.A.

8.09

+0.68%

MAMO Massimo Group

2.1804

-3.52%

YACHT.MI Ferretti S.p.A.

2.7600

+0.58%

LCII LCI Industries

87.45

-1.56%

DOOO BRP Inc.

35.84

-0.39%

SL.MI Sanlorenzo S.p.A.

30.50

+0.33%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Micromobility.com Inc. (MCOM)

Related Tickers