Mobilum Technologies Inc. (MBLM.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 02:14PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Apr 19, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	17,000
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,600
Apr 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	118,000
Apr 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,500
Apr 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	141,000
Apr 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	31,500
Apr 08, 2024	0.0250	0.0400	0.0250	0.0400	0.0400	133,640
Apr 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Apr 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Apr 03, 2024	0.0250	0.0300	0.0200	0.0200	0.0200	44,266
Apr 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,588
Mar 28, 2024	0.0300	0.0450	0.0250	0.0300	0.0300	75,000
Mar 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,500
Mar 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	21,750
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,600
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	15,000
Mar 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	37,000
Mar 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,650
Mar 18, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	62,549
Mar 15, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	3,000
Mar 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,050
Mar 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,900
Mar 11, 2024	0.0350	0.0350	0.0250	0.0250	0.0250	4,500
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	90,500
Mar 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 06, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	172,844
Mar 05, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	36,000
Mar 04, 2024	0.0450	0.0500	0.0350	0.0350	0.0350	145,001
Mar 01, 2024	0.0400	0.0650	0.0350	0.0550	0.0550	2,470,548
Feb 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	61,000
Feb 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	25,440
Feb 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	183,500
Feb 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	74,860
Feb 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Feb 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	70,000
Feb 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	664,000
Feb 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	9,000
Feb 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	149,110
Feb 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 12, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	64,400
Feb 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	296,200
Feb 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	227,000
Feb 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
Feb 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	14,000
Feb 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	21,000
Jan 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Jan 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,500
Jan 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Jan 23, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	232,334
Jan 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 16, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	16,080
Jan 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	19,520
Jan 12, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	41,199
Jan 11, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	1,728,912
Jan 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,500
Jan 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	28,386
Dec 29, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Dec 28, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 27, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	26,000
Dec 22, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	70,000
Dec 21, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	71,040
Dec 20, 2023	0.0100	0.0100	0.0050	0.0050	0.0050	275,000
Dec 19, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 18, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	30,000
Dec 15, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 14, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Dec 13, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 12, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	130,000
Dec 11, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	586,300
Dec 08, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	21,000
Dec 07, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	178,000
Dec 06, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	8,100
Dec 05, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	103,000
Dec 04, 2023	0.0150	0.0250	0.0150	0.0150	0.0150	1,530,800
Dec 01, 2023	0.0100	0.0150	0.0100	0.0100	0.0100	271,613
Nov 30, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Nov 29, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7311-0.0009(-0.13%)

CRUDE OIL83.50+0.14(+0.17%)

Bitcoin CAD91,112.80+762.86(+0.84%)

Mobilum Technologies Inc. (MBLM.CN)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7311
-0.0009(-0.13%)

CRUDE OIL
83.50
+0.14(+0.17%)

Bitcoin CAD
91,112.80
+762.86(+0.84%)