STOCKS WOBBLE AT OPEN AS INVESTORS LOOK FOR INSPIRATION

Airbnb shares slump as gloomy Q2 forecasts fan slowdown worries

Bounce Mobile Systems, Inc. (BNCM)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0035

0.0000

(0.00%)

As of 03:17PM EDT. Market open.

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
May 07, 2024	0.0035	0.0040	0.0035	0.0035	0.0035	225,000
May 06, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
May 03, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
May 02, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
May 01, 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 09, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 08, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 05, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	40,000
Apr 04, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Apr 03, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Apr 02, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Apr 01, 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 08, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 07, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 06, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 05, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 04, 2024	0.0030	0.0045	0.0030	0.0045	0.0045	39,800
Mar 01, 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 09, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 08, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 07, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 06, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 05, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 02, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 01, 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	-
Jan 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	19,000
Jan 09, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 08, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 05, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 04, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 03, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 02, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Dec 29, 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
Dec 28, 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
Dec 27, 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
Dec 26, 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
Dec 22, 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
Dec 21, 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
Dec 20, 2023	0.0060	0.0060	0.0025	0.0035	0.0035	298,740
Dec 19, 2023	0.0091	0.0091	0.0091	0.0091	0.0091	-
Dec 18, 2023	0.0091	0.0091	0.0091	0.0091	0.0091	100
Dec 15, 2023	0.0072	0.0072	0.0072	0.0072	0.0072	-
Dec 14, 2023	0.0072	0.0072	0.0072	0.0072	0.0072	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,343.46+84.30(+0.38%)

S&P 5005,182.46-5.21(-0.10%)

DOW39,055.21-1.18(-0.00%)

CAD/USD0.7296+0.0008(+0.12%)

CRUDE OIL79.49+0.50(+0.63%)

Bitcoin CAD83,635.52-1,210.79(-1.43%)

STOCKS WOBBLE AT OPEN AS INVESTORS LOOK FOR INSPIRATION

Bounce Mobile Systems, Inc. (BNCM)

S&P/TSX
22,343.46
+84.30(+0.38%)

S&P 500
5,182.46
-5.21(-0.10%)

DOW
39,055.21
-1.18(-0.00%)

CAD/USD
0.7296
+0.0008(+0.12%)

CRUDE OIL
79.49
+0.50(+0.63%)

Bitcoin CAD
83,635.52
-1,210.79(-1.43%)