Canada markets closed

Mobilum Technologies Inc. (MBLMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0250-0.0003 (-1.19%)
At close: 01:53PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.02500.03460.02500.02500.0250167,389
Mar 27, 20240.02060.02530.02060.02530.02533,420
Mar 26, 20240.02300.02300.02300.02300.0230500
Mar 25, 20240.02140.02140.01870.01870.0187984
Mar 22, 20240.01710.01780.01710.01780.017850,115
Mar 21, 20240.02190.02250.02190.02250.02254,194
Mar 20, 20240.01100.01100.01100.01100.0110-
Mar 19, 20240.01460.01460.01100.01100.01103,806
Mar 18, 20240.01990.01990.01710.01710.01719,000
Mar 15, 20240.02700.02700.01890.01890.0189867
Mar 14, 20240.02010.02280.02000.02280.022816,404
Mar 13, 20240.02270.02270.02270.02270.0227-
Mar 12, 20240.02270.02270.02270.02270.0227-
Mar 11, 20240.01710.02270.01710.02270.022719,145
Mar 08, 20240.02050.02340.02050.02340.02341,238
Mar 07, 20240.02900.02900.02050.02050.020529,330
Mar 06, 20240.02480.02960.02390.02390.02395,503
Mar 05, 20240.02650.02650.02650.02650.026520,000
Mar 04, 20240.02770.03220.02770.02870.028736,951
Mar 01, 20240.02090.04720.02090.03000.0300411,757
Feb 29, 20240.01000.01000.00870.00870.00873,150
Feb 28, 20240.00990.00990.00990.00990.0099-
Feb 27, 20240.00930.01390.00930.00990.009911,604
Feb 26, 20240.00600.00770.00600.00770.00771,200
Feb 23, 20240.00990.00990.00990.00990.0099100
Feb 22, 20240.00600.00840.00600.00840.008477,743
Feb 21, 20240.00870.01050.00870.01000.01005,510
Feb 20, 20240.00930.00930.00930.00930.0093840
Feb 16, 20240.00720.00720.00720.00720.00723,422
Feb 15, 20240.00720.00720.00720.00720.0072300
Feb 14, 20240.00800.00910.00800.00910.00915,042
Feb 13, 20240.00800.00800.00800.00800.00802,335
Feb 12, 20240.00800.00890.00800.00890.00896,400
Feb 09, 20240.00800.00800.00800.00800.00805,000
Feb 08, 20240.00700.00700.00700.00700.0070-
Feb 07, 20240.00700.00700.00700.00700.0070-
Feb 06, 20240.00700.00700.00700.00700.0070-
Feb 05, 20240.00740.00740.00700.00700.00702,239
Feb 02, 20240.00800.00800.00800.00800.0080500
Feb 01, 20240.00880.00880.00880.00880.0088-
Jan 31, 20240.00700.00880.00700.00880.008841,600
Jan 30, 20240.00770.01000.00770.01000.01002,327
Jan 29, 20240.01040.01040.00700.00700.0070900
Jan 26, 20240.00990.00990.00930.00930.00932,980
Jan 25, 20240.01060.01060.01060.01060.01061,250
Jan 24, 20240.00930.00930.00930.00930.0093300
Jan 23, 20240.00950.00950.00950.00950.0095400
Jan 22, 20240.01070.01070.01060.01060.01068,000
Jan 19, 20240.00770.00770.00770.00770.00771,500
Jan 18, 20240.00760.00760.00760.00760.0076340
Jan 17, 20240.00830.00830.00760.00760.00761,700
Jan 16, 20240.00990.01100.00890.01100.011015,700
Jan 12, 20240.01140.01140.01140.01140.01143,000
Jan 11, 20240.00930.01500.00930.01500.015046,938
Jan 10, 20240.00920.00920.00920.00920.0092533
Jan 09, 20240.00740.00740.00740.00740.0074100
Jan 08, 20240.00740.00740.00740.00740.00745,000
Jan 05, 20240.01000.01080.00980.00980.009825,400
Jan 04, 20240.00820.00990.00820.00990.009910,300
Jan 03, 20240.00980.01020.00750.00750.0075202,250
Jan 02, 20240.00890.00890.00890.00890.008910,350
Dec 29, 20230.00740.00740.00740.00740.0074160
Dec 28, 20230.00570.01000.00570.00790.007916,140
Dec 27, 20230.00740.01030.00710.01020.01025,965
Dec 26, 20230.00660.00720.00660.00710.00716,311
Dec 22, 20230.00770.01050.00770.00860.0086155,350
Dec 21, 20230.00760.00770.00620.00620.0062100,250
Dec 20, 20230.00610.00760.00610.00710.00719,000
Dec 19, 20230.00360.00680.00360.00650.0065113,050
Dec 18, 20230.00700.00700.00700.00700.0070-
Dec 15, 20230.00460.00820.00350.00700.007076,808
Dec 14, 20230.00400.00550.00400.00550.00553,306
Dec 13, 20230.00680.00680.00380.00380.003815,000
Dec 12, 20230.00820.00820.00710.00710.00711,750
Dec 11, 20230.01000.01000.00860.00880.008815,252
Dec 08, 20230.00850.00850.00680.00830.00836,900
Dec 07, 20230.01100.01160.00750.01160.0116143,000
Dec 06, 20230.01470.01470.01000.01140.011460,392
Dec 05, 20230.01390.01390.00900.01080.010822,280
Dec 04, 20230.00760.01490.00760.01260.0126121,236
Dec 01, 20230.00520.00750.00340.00750.0075187,523
Nov 30, 20230.00470.00470.00470.00470.0047200
Nov 29, 20230.00750.00750.00750.00750.0075-
Nov 28, 20230.00750.00750.00750.00750.00751,000
Nov 27, 20230.00490.00490.00400.00400.004035,800
Nov 24, 20230.00840.00840.00840.00840.0084-
Nov 22, 20230.00640.00840.00640.00840.00843,802
Nov 21, 20230.00640.00640.00640.00640.0064300
Nov 20, 20230.00340.00340.00340.00340.0034430
Nov 17, 20230.00460.00460.00460.00460.0046-
Nov 16, 20230.00430.00460.00430.00460.00461,270
Nov 15, 20230.00460.00490.00400.00400.00405,600
Nov 14, 20230.00400.00400.00400.00400.00408,000
Nov 13, 20230.00610.00720.00340.00340.003415,907
Nov 10, 20230.00490.00490.00490.00490.00491,000
Nov 09, 20230.00550.00550.00550.00550.0055-
Nov 08, 20230.00320.00550.00320.00550.005552,760
Nov 07, 20230.00640.00680.00640.00680.00682,590
Nov 06, 20230.00730.00730.00730.00730.0073-
Nov 03, 20230.00650.00850.00650.00730.0073106,406
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...