Canada Markets closed

Mobilum Technologies Inc. (MBLM.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
At close: 03:58PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20220.03000.03000.03000.03000.030054,000
Sept 29, 20220.03000.03000.03000.03000.030034,947
Sept 28, 20220.03000.03000.02500.02500.025023,500
Sept 27, 20220.03500.03500.03000.03000.0300193,070
Sept 26, 20220.03500.03500.03500.03500.03505,053
Sept 23, 20220.04000.04000.04000.04000.04003,700
Sept 22, 20220.04000.04000.03000.03000.030029,000
Sept 21, 20220.03500.03500.03500.03500.03507,000
Sept 20, 20220.03500.03500.03500.03500.03505,000
Sept 19, 20220.03000.03500.03000.03500.035030,417
Sept 16, 20220.03500.03500.03000.03000.030075,345
Sept 15, 20220.03000.03000.03000.03000.03002,000
Sept 14, 20220.03500.03500.03000.03500.035053,435
Sept 13, 20220.03500.03500.03000.03500.0350195,000
Sept 12, 20220.03500.04500.03500.04000.040031,179
Sept 09, 20220.04000.04000.04000.04000.040088,200
Sept 08, 20220.04000.04000.04000.04000.040018,010
Sept 07, 20220.04000.04000.04000.04000.040037,000
Sept 06, 20220.03500.04000.03500.04000.040020,000
Sept 02, 20220.04500.04500.04000.04000.040021,500
Sept 01, 20220.04000.04500.04000.04500.045020,000
Aug 31, 20220.05000.05000.04000.04500.045024,798
Aug 30, 20220.04000.04500.04000.04500.04502,000
Aug 29, 20220.04000.05000.04000.05000.05002,002
Aug 26, 20220.04500.04500.04500.04500.045021,000
Aug 25, 20220.04000.05000.04000.05000.0500249,614
Aug 24, 20220.05000.05000.04500.04500.0450110,000
Aug 23, 20220.05000.05000.04500.04500.045013,700
Aug 22, 20220.05000.05000.05000.05000.050014,000
Aug 19, 20220.05000.05000.05000.05000.05001,000
Aug 18, 20220.04500.04750.04500.04750.047525,000
Aug 17, 20220.05000.05500.04500.05500.055039,663
Aug 16, 20220.05000.05000.05000.05000.050031,000
Aug 15, 20220.05500.05500.05000.05500.055032,000
Aug 12, 20220.05000.05500.05000.05000.050022,500
Aug 11, 20220.05500.05500.05000.05000.050033,800
Aug 10, 20220.06000.06000.06000.06000.0600-
Aug 09, 20220.06000.06000.06000.06000.0600-
Aug 08, 20220.07000.08000.05500.06000.0600175,646
Aug 05, 20220.07000.10000.07000.10000.100074,370
Aug 04, 20220.07000.09000.06500.06500.065037,055
Aug 03, 20220.07000.07000.06000.07000.070018,500
Aug 02, 20220.05500.07000.05500.07000.070044,750
Jul 29, 20220.04500.05000.04500.05000.05002,200
Jul 28, 20220.05500.05500.05000.05000.05002,350
Jul 27, 20220.05500.05500.04000.05500.055051,000
Jul 26, 20220.05500.06500.04500.04750.0475115,300
Jul 25, 20220.05500.05500.05500.05500.05503,011
Jul 22, 20220.07000.07000.06500.07000.070062,525
Jul 21, 20220.07000.07000.07000.07000.070062,200
Jul 20, 20220.06500.07000.06000.07000.070083,000
Jul 19, 20220.06000.06500.06000.06500.065011,000
Jul 18, 20220.06000.06000.06000.06000.06004,133
Jul 15, 20220.05000.06000.05000.06000.060048,000
Jul 14, 20220.04500.05000.04500.04500.045016,000
Jul 13, 20220.06000.06000.04500.04500.045095,824
Jul 12, 20220.05500.06000.05500.05500.055036,000
Jul 11, 20220.05500.05500.05000.05000.050012,650
Jul 08, 20220.05500.05500.05500.05500.055032,000
Jul 07, 20220.05500.05500.05000.05000.05003,500
Jul 06, 20220.05500.05500.05500.05500.05501,050
Jul 05, 20220.05500.05500.05000.05000.05004,000
Jul 04, 20220.04500.05000.04500.04500.045022,598
Jun 30, 20220.05500.05500.05500.05500.05501,000
Jun 29, 20220.05000.05000.05000.05000.05003,000
Jun 28, 20220.05500.05500.05000.05000.050056,000
Jun 27, 20220.05000.05000.05000.05000.050014,000
Jun 24, 20220.05000.05000.05000.05000.050061,007
Jun 23, 20220.05000.05000.04500.05000.050032,285
Jun 22, 20220.04500.04500.04500.04500.045047,300
Jun 21, 20220.04000.04500.04000.04500.0450169,081
Jun 20, 20220.04000.05000.04000.04500.045035,588
Jun 17, 20220.04000.04500.04000.04500.045042,050
Jun 16, 20220.05000.05000.04000.04000.040099,000
Jun 15, 20220.05000.05000.04000.04000.040012,000
Jun 14, 20220.06000.06000.04500.05000.0500211,983
Jun 13, 20220.06000.06000.05500.05500.055077,800
Jun 10, 20220.06000.06000.05500.05500.055094,500
Jun 09, 20220.06000.06000.06000.06000.06003,000
Jun 08, 20220.06000.06000.06000.06000.06005,670
Jun 07, 20220.06500.06500.06000.06000.060019,200
Jun 06, 20220.06500.06500.06000.06000.0600103,000
Jun 03, 20220.06000.06500.05500.06500.065039,935
Jun 02, 20220.06500.06500.06000.06000.060039,751
Jun 01, 20220.07000.07000.05500.06000.0600174,469
May 31, 20220.07000.07000.06000.06000.060021,000
May 30, 20220.07000.07000.06500.06500.065058,000
May 27, 20220.06000.07000.05500.07000.070078,500
May 26, 20220.07000.07000.06000.06000.060039,702
May 25, 20220.06500.07000.06500.06500.065091,000
May 24, 20220.06500.06500.06000.06000.060053,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...