Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mobilum Technologies Inc (OP: MBLMF )

0.0119 -0.0011 (-8.46%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.0531 0.0531 0.0514 0.0514 1,056 +0.00(+3.42%)
May 27, 2022 0.0387 0.0534 0.0387 0.0497 15,220 +0.00(+7.58%)
May 26, 2022 0.0383 0.0569 0.0383 0.0462 65,675 -0.01(-12.17%)
May 25, 2022 0.0459 0.0526 0.0459 0.0526 3,766 +0.00(+8.23%)
May 24, 2022 0.0400 0.0486 0.0400 0.0486 13,760 -0.00(-2.80%)
May 23, 2022 0.0497 0.0500 0.0497 0.0500 46,060 +0.00(+7.53%)
May 20, 2022 0.0426 0.0465 0.0426 0.0465 21,920 +0.00(+1.09%)
May 19, 2022 0.0449 0.0466 0.0420 0.0460 39,249 +0.00(+2.22%)
May 18, 2022 0.0488 0.0507 0.0450 0.0450 76,786 -0.00(-2.17%)
May 17, 2022 0.0446 0.0494 0.0446 0.0460 29,001 +0.00(+0.44%)
May 16, 2022 0.0473 0.0473 0.0458 0.0458 11,130 -0.00(-1.51%)
May 13, 2022 0.0500 0.0500 0.0418 0.0465 42,090 -0.00(-7.00%)
May 12, 2022 0.0470 0.0500 0.0470 0.0500 142,007 +0.01(+19.90%)
May 11, 2022 0.0475 0.0512 0.0417 0.0417 52,550 -0.01(-11.84%)
May 10, 2022 0.0421 0.0508 0.0421 0.0473 21,742 +0.00(+0.00%)
May 09, 2022 0.0503 0.0503 0.0466 0.0473 59,925 -0.01(-14.62%)
May 06, 2022 0.0441 0.0554 0.0441 0.0554 39,116 -0.00(-0.54%)
May 05, 2022 0.0534 0.0609 0.0498 0.0557 152,700 -0.00(-7.17%)
May 04, 2022 0.0630 0.0635 0.0560 0.0600 85,750 +0.00(+4.53%)
May 03, 2022 0.0519 0.0574 0.0500 0.0574 64,256 +0.00(+4.55%)
May 02, 2022 0.0593 0.0593 0.0526 0.0549 46,700 -0.01(-12.86%)
Apr 29, 2022 0.0574 0.0630 0.0539 0.0630 17,000 +0.01(+9.57%)
Apr 28, 2022 0.0522 0.0598 0.0505 0.0575 32,801 +0.00(+9.32%)
Apr 27, 2022 0.0526 0.0645 0.0526 0.0526 32,999 +0.00(+3.75%)
Apr 26, 2022 0.0501 0.0594 0.0501 0.0507 15,980 -0.00(-5.76%)
Apr 25, 2022 0.0543 0.0597 0.0495 0.0538 25,599 +0.00(+3.46%)
Apr 22, 2022 0.0573 0.0600 0.0520 0.0520 89,750 -0.01(-11.41%)
Apr 21, 2022 0.0535 0.0650 0.0535 0.0587 135,810 -0.01(-14.80%)
Apr 20, 2022 0.0667 0.0726 0.0667 0.0689 22,211 +0.00(+0.29%)
Apr 19, 2022 0.0724 0.0724 0.0687 0.0687 35,700 +0.00(+3.15%)
Apr 18, 2022 0.0566 0.0666 0.0566 0.0666 15,960 +0.01(+11.93%)
Apr 14, 2022 0.0660 0.0687 0.0595 0.0595 80,958 -0.01(-15.00%)
Apr 13, 2022 0.0674 0.0722 0.0662 0.0700 28,074 +0.00(+1.45%)
Apr 12, 2022 0.0700 0.0736 0.0637 0.0690 99,151 +0.01(+11.83%)
Apr 11, 2022 0.0700 0.0770 0.0587 0.0617 14,090 -0.01(-14.78%)
Apr 08, 2022 0.0550 0.0724 0.0510 0.0724 15,419 +0.02(+31.64%)
Apr 07, 2022 0.0600 0.0620 0.0550 0.0550 27,726 -0.01(-19.59%)
Apr 06, 2022 0.0629 0.0684 0.0629 0.0684 73,515 +0.00(+1.94%)
Apr 05, 2022 0.0820 0.0820 0.0671 0.0671 141,500 -0.00(-3.45%)
Apr 04, 2022 0.0850 0.0850 0.0689 0.0695 95,946 -0.01(-6.96%)
Apr 01, 2022 0.0741 0.0764 0.0736 0.0747 11,405 +0.01(+7.48%)
Mar 31, 2022 0.0708 0.0768 0.0695 0.0695 16,500 -0.01(-7.33%)
Mar 30, 2022 0.0887 0.0887 0.0721 0.0750 79,120 -0.00(-4.58%)
Mar 29, 2022 0.0810 0.0810 0.0706 0.0786 21,800 -0.00(-3.08%)
Mar 28, 2022 0.0791 0.0845 0.0791 0.0811 94,376 -0.00(-5.15%)
Mar 25, 2022 0.0843 0.0894 0.0800 0.0855 101,073 +0.00(+1.30%)
Mar 24, 2022 0.0856 0.0957 0.0769 0.0844 53,920 -0.00(-0.71%)
Mar 23, 2022 0.0892 0.0966 0.0845 0.0850 37,490 +0.00(+0.00%)
Mar 22, 2022 0.0855 0.0965 0.0840 0.0850 49,067 -0.00(-1.05%)
Mar 21, 2022 0.0920 0.1007 0.0859 0.0859 62,787 -0.01(-12.26%)
Mar 18, 2022 0.1052 0.1074 0.0937 0.0979 18,930 -0.01(-9.60%)
Mar 17, 2022 0.0968 0.1083 0.0968 0.1083 15,900 +0.01(+14.00%)
Mar 16, 2022 0.1005 0.1050 0.0899 0.0950 39,015 -0.01(-5.00%)
Mar 15, 2022 0.1000 0.1065 0.0900 0.1000 42,183 -0.00(-0.50%)
Mar 14, 2022 0.1082 0.1120 0.1005 0.1005 57,580 -0.01(-7.71%)
Mar 11, 2022 0.1089 0.1089 0.1077 0.1089 644 +0.00(+4.21%)
Mar 10, 2022 0.1055 0.1158 0.1042 0.1045 66,362 -0.00(-3.15%)
Mar 09, 2022 0.1000 0.1079 0.1000 0.1079 17,330 -0.00(-1.91%)
Mar 08, 2022 0.0931 0.1115 0.0931 0.1100 17,810 +0.00(+3.38%)
Mar 07, 2022 0.1040 0.1131 0.1040 0.1064 15,297 -0.01(-5.92%)
Mar 04, 2022 0.1249 0.1249 0.0979 0.1131 140,237 +0.00(+0.09%)
Mar 03, 2022 0.1171 0.1171 0.1130 0.1130 47,240 -0.00(-0.26%)
Mar 02, 2022 0.1308 0.1317 0.1133 0.1133 79,947 -0.02(-12.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.