Micromobility.com Inc. (MCOM)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0145

+0.0045

(+45.00%)

At close: 03:59PM EDT

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 09, 2024	0.0140	0.0150	0.0100	0.0150	0.0150	866,500
May 08, 2024	0.0090	0.0140	0.0090	0.0100	0.0100	665,200
May 07, 2024	0.0100	0.0100	0.0080	0.0100	0.0100	674,100
May 06, 2024	0.0090	0.0100	0.0080	0.0080	0.0080	425,200
May 03, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	657,500
May 02, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	181,200
May 01, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	643,700
Apr 30, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	94,000
Apr 29, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	387,000
Apr 26, 2024	0.0070	0.0090	0.0070	0.0080	0.0080	845,800
Apr 25, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	370,400
Apr 24, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	65,300
Apr 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	424,000
Apr 22, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	320,000
Apr 19, 2024	0.0080	0.0090	0.0070	0.0070	0.0070	965,200
Apr 18, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	155,100
Apr 17, 2024	0.0080	0.0090	0.0070	0.0080	0.0080	451,600
Apr 16, 2024	0.0080	0.0090	0.0070	0.0090	0.0090	96,300
Apr 15, 2024	0.0090	0.0090	0.0070	0.0080	0.0080	561,100
Apr 12, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	442,700
Apr 11, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	320,500
Apr 10, 2024	0.0080	0.0090	0.0070	0.0080	0.0080	374,800
Apr 09, 2024	0.0070	0.0090	0.0070	0.0080	0.0080	636,600
Apr 08, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	242,400
Apr 05, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	585,800
Apr 04, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	402,100
Apr 03, 2024	0.0070	0.0070	0.0060	0.0070	0.0070	281,900
Apr 02, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	878,500
Apr 01, 2024	0.0060	0.0070	0.0060	0.0060	0.0060	987,200
Mar 28, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	3,051,600
Mar 27, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,996,900
Mar 26, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	2,765,100
Mar 25, 2024	0.0080	0.0080	0.0060	0.0070	0.0070	2,679,200
Mar 22, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	2,645,400
Mar 21, 2024	0.0080	0.0080	0.0060	0.0070	0.0070	2,796,300
Mar 20, 2024	0.0090	0.0100	0.0080	0.0080	0.0080	489,700
Mar 19, 2024	0.0100	0.0100	0.0080	0.0090	0.0090	258,300
Mar 18, 2024	0.0070	0.0100	0.0060	0.0100	0.0100	535,800
Mar 15, 2024	0.0080	0.0080	0.0050	0.0070	0.0070	3,871,600
Mar 14, 2024	0.0100	0.0100	0.0060	0.0060	0.0060	2,206,300
Mar 13, 2024	0.0110	0.0110	0.0080	0.0100	0.0100	2,087,900
Mar 12, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,528,600
Mar 11, 2024	0.0120	0.0120	0.0100	0.0110	0.0110	2,068,300
Mar 08, 2024	0.0130	0.0140	0.0110	0.0120	0.0120	1,622,500
Mar 07, 2024	0.0140	0.0150	0.0120	0.0130	0.0130	944,400
Mar 06, 2024	0.0170	0.0170	0.0130	0.0150	0.0150	1,254,700
Mar 05, 2024	0.0150	0.0170	0.0130	0.0170	0.0170	1,235,800
Mar 04, 2024	0.0160	0.0180	0.0140	0.0150	0.0150	1,399,400
Mar 01, 2024	0.0140	0.0200	0.0130	0.0150	0.0150	3,190,300
Feb 29, 2024	0.0180	0.0190	0.0120	0.0150	0.0150	3,213,700
Feb 28, 2024	0.0110	0.0190	0.0110	0.0180	0.0180	3,037,300
Feb 27, 2024	0.0110	0.0130	0.0100	0.0110	0.0110	517,000
Feb 26, 2024	0.0110	0.0120	0.0100	0.0120	0.0120	741,200
Feb 23, 2024	0.0120	0.0130	0.0100	0.0110	0.0110	1,543,700
Feb 22, 2024	0.0130	0.0140	0.0120	0.0130	0.0130	1,318,400
Feb 21, 2024	0.0140	0.0180	0.0130	0.0140	0.0140	886,100
Feb 20, 2024	0.0160	0.0180	0.0140	0.0150	0.0150	710,900
Feb 16, 2024	0.0160	0.0180	0.0150	0.0180	0.0180	1,230,700
Feb 15, 2024	0.0160	0.0190	0.0160	0.0160	0.0160	987,200
Feb 14, 2024	0.0190	0.0200	0.0160	0.0190	0.0190	2,148,000
Feb 13, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	711,400
Feb 12, 2024	0.0210	0.0230	0.0190	0.0200	0.0200	786,800
Feb 09, 2024	0.0230	0.0250	0.0200	0.0220	0.0220	707,800
Feb 08, 2024	0.0250	0.0270	0.0220	0.0260	0.0260	1,002,400
Feb 07, 2024	0.0370	0.0370	0.0260	0.0280	0.0280	509,200
Feb 06, 2024	0.0340	0.0370	0.0280	0.0340	0.0340	333,100
Feb 05, 2024	0.0300	0.0390	0.0280	0.0290	0.0290	362,400
Feb 02, 2024	0.0260	0.0310	0.0260	0.0290	0.0290	325,000
Feb 01, 2024	0.0230	0.0280	0.0230	0.0270	0.0270	343,300
Jan 31, 2024	0.0210	0.0240	0.0210	0.0220	0.0220	189,400
Jan 30, 2024	0.0210	0.0260	0.0210	0.0210	0.0210	145,600
Jan 29, 2024	0.0190	0.0270	0.0190	0.0230	0.0230	866,400
Jan 26, 2024	0.0220	0.0240	0.0180	0.0180	0.0180	764,800
Jan 25, 2024	0.0260	0.0260	0.0200	0.0220	0.0220	769,200
Jan 24, 2024	0.0280	0.0280	0.0250	0.0250	0.0250	572,100
Jan 23, 2024	0.0290	0.0350	0.0260	0.0260	0.0260	969,500
Jan 22, 2024	0.0440	0.0440	0.0260	0.0310	0.0310	493,500
Jan 19, 2024	0.0290	0.0410	0.0290	0.0370	0.0370	207,300
Jan 18, 2024	0.0260	0.0320	0.0250	0.0290	0.0290	130,700
Jan 17, 2024	0.0260	0.0300	0.0250	0.0280	0.0280	156,800
Jan 16, 2024	0.0270	0.0330	0.0250	0.0260	0.0260	535,000
Jan 12, 2024	0.0350	0.0350	0.0260	0.0280	0.0280	739,600
Jan 11, 2024	0.0330	0.0380	0.0330	0.0350	0.0350	547,300
Jan 10, 2024	0.0450	0.0450	0.0380	0.0410	0.0410	638,500
Jan 09, 2024	0.0460	0.0460	0.0320	0.0400	0.0400	796,200
Jan 08, 2024	0.0480	0.0480	0.0370	0.0410	0.0410	699,100
Jan 05, 2024	0.0570	0.0600	0.0420	0.0470	0.0470	448,500
Jan 04, 2024	0.0670	0.0670	0.0570	0.0580	0.0580	564,000
Jan 03, 2024	0.0640	0.0700	0.0600	0.0610	0.0610	984,900
Jan 02, 2024	0.0700	0.0700	0.0640	0.0700	0.0700	276,600
Dec 29, 2023	0.0780	0.0780	0.0630	0.0730	0.0730	249,900
Dec 28, 2023	0.0800	0.0800	0.0610	0.0780	0.0780	1,295,000
Dec 27, 2023	0.0730	0.0800	0.0720	0.0800	0.0800	341,900
Dec 26, 2023	0.0860	0.0910	0.0720	0.0740	0.0740	423,300
Dec 22, 2023	0.1000	0.1000	0.0760	0.0900	0.0900	650,500
Dec 21, 2023	0.0900	0.1170	0.0810	0.1050	0.1050	1,021,000
Dec 20, 2023	0.1120	0.1380	0.0710	0.1230	0.1230	3,179,200
Dec 19, 2023	0.2340	0.3300	0.2100	0.2200	0.2200	12,980,900
Dec 18, 2023	0.5390	0.5390	0.4350	0.4450	0.4450	3,267,300
Dec 15, 2023	0.5570	0.7550	0.5500	0.5800	0.5800	3,803,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.63(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.36(+0.85%)

CAD/USD0.7311-0.0000(-0.00%)

CRUDE OIL79.82+0.56(+0.71%)

Bitcoin CAD86,031.41+2,029.59(+2.42%)

Micromobility.com Inc. (MCOM)

S&P/TSX
22,375.83
+116.63(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.36(+0.85%)

CAD/USD
0.7311
-0.0000(-0.00%)

CRUDE OIL
79.82
+0.56(+0.71%)

Bitcoin CAD
86,031.41
+2,029.59(+2.42%)