Bounce Mobile Systems, Inc. (BNCM)
OTCMKTS
· Delayed Price · Currency is USD
0.0074
+0.0006 (8.82%)
May 14, 2025, 12:31 PM EDT
Bounce Mobile Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.35% | 250,503 |
| May 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.70% | 6,500 |
| May 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.67% | 82,505 |
| May 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.81% | 178,714 |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.85% | 10,500 |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10 |
| May 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.17% | 283,200 |
| May 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.25% | 204,000 |
| May 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.67% | 371,286 |
| May 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.29% | 180,152 |
| Apr 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.00% | 245,000 |
| Apr 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.23% | 668,731 |
| Apr 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.71% | 221,100 |
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 1,444,458 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.75% | 2,821,446 |
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.79% | 3,697,271 |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.56% | 843,733 |
| Apr 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.23% | 2,166,801 |
| Apr 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 233,336 |
| Apr 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.45% | 440,753 |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.79% | 595,846 |
| Apr 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.82% | 1,511,042 |
| Apr 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.35% | 2,545,832 |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 32.18% | 2,084,795 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19.18% | 45,000 |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.29% | 193,902 |
| Apr 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 1,630,500 |
| Apr 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.00% | 110,929 |
| Apr 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.53% | 182,750 |
| Apr 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.10% | 108,500 |
| Apr 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.00% | 139,179 |
| Mar 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 127,695 |
| Mar 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21.82% | 163,500 |
| Mar 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.70% | 8,751 |
| Mar 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.56% | 39,000 |
| Mar 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.50% | 136,500 |
| Mar 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 340,400 |
| Mar 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 444,000 |
| Mar 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.50% | 10,000 |
| Mar 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.45% | 147,500 |
| Mar 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.80% | 49,799 |
| Mar 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.35% | 1,208,556 |
| Mar 14, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 47.62% | 1,516,739 |
| Mar 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.00% | 1,090,120 |
| Mar 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 34.62% | 436,850 |
| Mar 11, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -7.96% | 772,114 |
| Mar 10, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 13.00% | 1,486,117 |
| Mar 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 597,634 |
| Mar 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 512,520 |
| Mar 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 393,709 |