Canada Markets closed

Mobilum Technologies Inc. (MBLM.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
At close: 03:48PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.06000.06000.05500.06000.060073,000
May 19, 20220.06000.06000.05500.06000.060030,000
May 18, 20220.06500.06500.06000.06000.060049,000
May 17, 20220.06500.07000.06000.06000.0600124,525
May 16, 20220.06500.06500.05500.05500.055072,500
May 13, 20220.06500.06500.06000.06500.065045,047
May 12, 20220.07000.07000.05500.06500.0650272,972
May 11, 20220.07000.07000.04500.05500.0550283,500
May 10, 20220.06500.06500.05500.06500.065046,400
May 09, 20220.07000.07000.06000.06000.060091,565
May 06, 20220.07000.07000.06500.07000.070076,540
May 05, 20220.07500.07500.07000.07000.070036,250
May 04, 20220.08000.08000.07500.08000.0800121,000
May 03, 20220.07000.08000.07000.08000.0800133,679
May 02, 20220.07500.07500.07000.07000.0700103,971
Apr 29, 20220.07000.08000.07000.07000.070078,000
Apr 28, 20220.06500.07500.06500.07500.0750163,908
Apr 27, 20220.07000.07000.06500.07000.070011,800
Apr 26, 20220.07500.07500.06500.06500.065057,600
Apr 25, 20220.07500.07500.07000.07000.070070,020
Apr 22, 20220.08000.08000.06500.07500.075095,139
Apr 21, 20220.08500.08500.07500.07500.0750146,467
Apr 20, 20220.09000.09000.08000.08000.080096,231
Apr 19, 20220.08500.09000.08500.08500.085081,100
Apr 18, 20220.08500.08500.08000.08500.085091,764
Apr 14, 20220.08000.08500.07500.08500.0850142,000
Apr 13, 20220.09000.09000.08000.08500.0850171,965
Apr 12, 20220.08000.09000.08000.09000.0900144,700
Apr 11, 20220.08500.08500.07500.07500.075056,823
Apr 08, 20220.08000.08500.07500.08000.0800261,714
Apr 07, 20220.08000.08000.07000.07000.0700522,477
Apr 06, 20220.08000.08500.07500.08000.0800213,101
Apr 05, 20220.09000.09000.08000.08000.0800296,050
Apr 04, 20220.10000.11000.08500.08500.0850448,515
Apr 01, 20220.09500.09500.09000.09500.0950137,500
Mar 31, 20220.09500.09500.09000.09000.09002,500
Mar 30, 20220.10000.10000.09000.09000.0900354,045
Mar 29, 20220.10000.10000.09000.09500.095069,075
Mar 28, 20220.11500.11500.09500.10000.1000155,684
Mar 25, 20220.11000.11000.09500.10500.1050169,276
Mar 24, 20220.11500.11500.10000.10500.105085,159
Mar 23, 20220.11500.11500.10500.10500.1050140,680
Mar 22, 20220.10500.11500.10500.11000.110080,500
Mar 21, 20220.13000.13000.10500.10500.1050186,595
Mar 18, 20220.13000.13000.11500.11500.1150130,169
Mar 17, 20220.11500.13500.11500.12500.125028,200
Mar 16, 20220.12000.12500.11000.12000.1200255,850
Mar 15, 20220.13000.13000.12000.12500.125032,385
Mar 14, 20220.13500.13500.13000.13000.130061,125
Mar 11, 20220.14000.14000.13000.13500.135015,016
Mar 10, 20220.15000.15000.13500.13500.135034,000
Mar 09, 20220.13500.14000.13000.14000.1400143,160
Mar 08, 20220.13500.14000.12500.13000.130044,910
Mar 07, 20220.16500.16500.13500.13500.135018,254
Mar 04, 20220.13500.15500.13000.14500.1450175,299
Mar 03, 20220.14500.15000.13500.13500.135031,000
Mar 02, 20220.17000.17000.13500.15000.150068,383
Mar 01, 20220.16500.16500.16000.16000.1600105,090
Feb 28, 20220.16500.16500.15000.16000.160086,605
Feb 25, 20220.14500.16000.13500.16000.1600116,681
Feb 24, 20220.14000.15000.14000.14000.140058,250
Feb 23, 20220.14000.15000.14000.15000.1500204,625
Feb 22, 20220.14500.15000.13000.13000.1300622,257
Feb 18, 20220.13000.14000.12500.14000.1400224,107
Feb 17, 20220.14500.15000.12500.12500.1250156,802
Feb 16, 20220.15000.15000.12500.14000.1400579,215
Feb 15, 20220.14000.15000.14000.15000.150093,450
Feb 14, 20220.14500.15000.13000.14000.1400165,240
Feb 11, 20220.15500.15500.14500.15000.150027,000
Feb 10, 20220.17000.17000.15000.15000.1500226,220
Feb 09, 20220.17000.19000.16000.16500.1650533,007
Feb 08, 20220.14500.17000.14500.17000.1700215,260
Feb 07, 20220.16000.16000.15000.15000.1500221,394
Feb 04, 20220.15500.16500.15500.16000.1600275,872
Feb 03, 20220.16000.16500.15000.15000.1500175,031
Feb 02, 20220.16000.18000.16000.16000.1600634,559
Feb 01, 20220.15500.16000.15000.15000.1500116,432
Jan 31, 20220.16000.16000.15000.15000.1500346,215
Jan 28, 20220.17000.17000.15000.16000.160095,672
Jan 27, 20220.15500.17000.15500.17000.170099,509
Jan 26, 20220.16000.17000.15500.15500.1550159,675
Jan 25, 20220.15000.16500.15000.15500.1550296,501
Jan 24, 20220.16000.17000.13500.15000.1500455,965
Jan 21, 20220.16000.16000.14500.16000.1600477,028
Jan 20, 20220.20000.20000.16000.16000.1600681,840
Jan 19, 20220.19500.20000.16000.20000.2000158,056
Jan 18, 20220.22000.22000.18500.19500.1950311,796
Jan 17, 20220.23500.23500.21000.21000.21008,217
Jan 14, 20220.21000.23000.21000.21500.215041,832
Jan 13, 20220.24000.24000.22000.22000.220017,516
Jan 12, 20220.25000.25000.22500.23000.230033,631
Jan 11, 20220.23000.24500.23000.23000.230070,009
Jan 10, 20220.25000.25000.22000.22500.225041,039
Jan 07, 20220.26000.26000.22500.24000.240044,202
Jan 06, 20220.25000.26000.25000.25000.2500108,166
Jan 05, 20220.29500.29500.26000.26000.260088,071
Jan 04, 20220.29000.29000.27000.28000.280015,225
Dec 31, 20210.27000.29000.26500.29000.290063,528
Dec 30, 20210.30000.30000.27000.27000.2700141,487
Dec 29, 20210.32500.32500.27000.28500.2850687,485
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...