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

Mobilum Technologies Inc (CSE: MBLM )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 10:21 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 (%)
Mar 31, 2022 0.0950 0.0950 0.0900 0.0900 2,500 +0.00(+0.00%)
Mar 30, 2022 0.1000 0.1000 0.0900 0.0900 354,045 -0.01(-5.26%)
Mar 29, 2022 0.1000 0.1000 0.0900 0.0950 69,075 -0.01(-5.00%)
Mar 28, 2022 0.1150 0.1150 0.0950 0.1000 155,684 -0.00(-4.76%)
Mar 25, 2022 0.1100 0.1100 0.0950 0.1050 169,276 +0.00(+0.00%)
Mar 24, 2022 0.1150 0.1150 0.1000 0.1050 87,159 +0.00(+0.00%)
Mar 23, 2022 0.1150 0.1150 0.1050 0.1050 140,680 -0.01(-4.55%)
Mar 22, 2022 0.1050 0.1150 0.1050 0.1100 80,500 +0.01(+4.76%)
Mar 21, 2022 0.1300 0.1300 0.1050 0.1050 186,595 -0.01(-8.70%)
Mar 18, 2022 0.1300 0.1300 0.1150 0.1150 130,169 -0.01(-8.00%)
Mar 17, 2022 0.1150 0.1350 0.1150 0.1250 28,200 +0.01(+4.17%)
Mar 16, 2022 0.1200 0.1250 0.1100 0.1200 255,850 -0.01(-4.00%)
Mar 15, 2022 0.1250 0.1300 0.1200 0.1250 32,385 -0.01(-3.85%)
Mar 14, 2022 0.1300 0.1350 0.1300 0.1300 61,125 -0.01(-3.70%)
Mar 11, 2022 0.1400 0.1400 0.1300 0.1350 15,016 +0.00(+0.00%)
Mar 10, 2022 0.1500 0.1500 0.1350 0.1350 34,000 -0.01(-3.57%)
Mar 09, 2022 0.1350 0.1400 0.1300 0.1400 143,160 +0.01(+7.69%)
Mar 08, 2022 0.1350 0.1400 0.1250 0.1300 44,910 -0.01(-3.70%)
Mar 07, 2022 0.1650 0.1650 0.1350 0.1350 18,254 -0.01(-6.90%)
Mar 04, 2022 0.1350 0.1550 0.1300 0.1450 175,299 +0.01(+7.41%)
Mar 03, 2022 0.1450 0.1500 0.1350 0.1350 31,000 -0.01(-10.00%)
Mar 02, 2022 0.1700 0.1700 0.1350 0.1500 68,383 -0.01(-6.25%)
Mar 01, 2022 0.1650 0.1650 0.1600 0.1600 105,090 +0.00(+0.00%)
Feb 28, 2022 0.1650 0.1650 0.1500 0.1600 86,605 +0.00(+0.00%)
Feb 25, 2022 0.1450 0.1600 0.1350 0.1600 116,681 +0.02(+14.29%)
Feb 24, 2022 0.1400 0.1500 0.1400 0.1400 58,250 -0.01(-6.67%)
Feb 23, 2022 0.1400 0.1500 0.1400 0.1500 204,625 +0.02(+15.38%)
Feb 22, 2022 0.1450 0.1500 0.1300 0.1300 622,257 -0.01(-7.14%)
Feb 18, 2022 0.1400 0 +0.02(+12.00%)
Feb 17, 2022 0.1450 0.1500 0.1250 0.1250 156,802 -0.02(-10.71%)
Feb 16, 2022 0.1500 0.1500 0.1250 0.1400 579,215 -0.01(-6.67%)
Feb 15, 2022 0.1400 0.1500 0.1400 0.1500 93,450 +0.01(+7.14%)
Feb 14, 2022 0.1450 0.1500 0.1300 0.1400 165,240 -0.01(-6.67%)
Feb 11, 2022 0.1550 0.1550 0.1450 0.1500 27,000 +0.00(+0.00%)
Feb 10, 2022 0.1700 0.1700 0.1500 0.1500 226,220 -0.02(-9.09%)
Feb 09, 2022 0.1700 0.1900 0.1600 0.1650 533,007 -0.01(-2.94%)
Feb 08, 2022 0.1450 0.1700 0.1450 0.1700 215,260 +0.02(+13.33%)
Feb 07, 2022 0.1600 0.1600 0.1500 0.1500 221,394 -0.01(-6.25%)
Feb 04, 2022 0.1550 0.1650 0.1550 0.1600 275,872 +0.01(+6.67%)
Feb 03, 2022 0.1600 0.1500 0.1500 175,031 -0.01(-6.25%)
Feb 02, 2022 0.1600 0.1800 0.1600 0.1600 634,559 +0.01(+6.67%)
Feb 01, 2022 0.1550 0.1600 0.1500 0.1500 116,432 +0.00(+0.00%)
Jan 31, 2022 0.1600 0.1600 0.1500 0.1500 346,215 -0.01(-6.25%)
Jan 28, 2022 0.1700 0.1700 0.1500 0.1600 100,672 -0.01(-5.88%)
Jan 27, 2022 0.1550 0.1700 0.1550 0.1700 100,009 +0.02(+9.68%)
Jan 26, 2022 0.1600 0.1700 0.1550 0.1550 158,375 +0.00(+0.00%)
Jan 25, 2022 0.1500 0.1650 0.1500 0.1550 293,501 +0.01(+3.33%)
Jan 24, 2022 0.1600 0.1700 0.1350 0.1500 494,965 -0.01(-6.25%)
Jan 21, 2022 0.1600 0.1600 0.1450 0.1600 511,278 +0.00(+0.00%)
Jan 20, 2022 0.2000 0.2000 0.1600 0.1600 681,840 -0.04(-20.00%)
Jan 19, 2022 0.1950 0.2000 0.1600 0.2000 158,056 +0.01(+2.56%)
Jan 18, 2022 0.2200 0.2200 0.1850 0.1950 313,796 -0.01(-7.14%)
Jan 17, 2022 0.2350 0.2350 0.2100 0.2100 8,217 -0.01(-2.33%)
Jan 14, 2022 0.2100 0.2300 0.2100 0.2150 41,832 -0.01(-2.27%)
Jan 13, 2022 0.2400 0.2400 0.2200 0.2200 17,516 -0.01(-4.35%)
Jan 12, 2022 0.2500 0.2500 0.2250 0.2300 33,631 +0.00(+0.00%)
Jan 11, 2022 0.2300 0.2450 0.2300 0.2300 70,009 +0.01(+2.22%)
Jan 10, 2022 0.2500 0.2500 0.2200 0.2250 41,039 -0.01(-6.25%)
Jan 07, 2022 0.2600 0.2600 0.2250 0.2400 44,202 -0.01(-4.00%)
Jan 06, 2022 0.2500 0.2600 0.2500 0.2500 108,166 -0.01(-3.85%)
Jan 05, 2022 0.2950 0.2950 0.2600 0.2600 88,071 -0.02(-7.14%)
Jan 04, 2022 0.2900 0.2900 0.2700 0.2800 15,225 -0.01(-3.45%)
Dec 31, 2021 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Dec 30, 2021 0.3000 0.3000 0.2700 0.2700 141,487 -0.01(-5.26%)
Dec 29, 2021 0.3250 0.3250 0.2700 0.2850 687,485 +0.02(+9.62%)
Dec 24, 2021 0.2600 0.2600 0.2600 0 +0.02(+6.12%)
Dec 23, 2021 0.2400 0.2550 0.2400 0.2450 241,221 +0.01(+2.08%)
Dec 22, 2021 0.2350 0.2400 0.2300 0.2400 118,721 +0.01(+2.13%)
Dec 21, 2021 0.2300 0.2400 0.2250 0.2350 137,047 +0.01(+6.82%)
Dec 20, 2021 0.2450 0.2450 0.2100 0.2200 266,756 -0.02(-8.33%)
Dec 17, 2021 0.2450 0.2450 0.2400 0.2400 43,960 -0.01(-2.04%)
Dec 16, 2021 0.2500 0.2500 0.2400 0.2450 156,913 +0.00(+0.00%)
Dec 15, 2021 0.2400 0.2550 0.2350 0.2450 426,040 +0.01(+6.52%)
Dec 14, 2021 0.2800 0.2800 0.2250 0.2300 415,443 -0.04(-13.21%)
Dec 13, 2021 0.3300 0.3300 0.2600 0.2650 473,609 -0.06(-18.46%)
Dec 10, 2021 0.3350 0.3500 0.3250 0.3250 138,894 -0.02(-5.80%)
Dec 09, 2021 0.3450 0.3450 0.3300 0.3450 200,151 +0.00(+1.47%)
Dec 08, 2021 0.3500 0.3700 0.3400 0.3400 389,655 -0.01(-2.86%)
Dec 07, 2021 0.3400 0.3500 0.3300 0.3500 171,346 +0.02(+7.69%)
Dec 06, 2021 0.3500 0.3700 0.3200 0.3250 624,863 -0.05(-14.47%)
Dec 03, 2021 0.4050 0.4400 0.3800 0.3800 1,034,404 -0.01(-1.30%)
Dec 02, 2021 0.3900 0.3900 0.3700 0.3850 457,835 +0.02(+4.05%)
Dec 01, 2021 0.4000 0.4150 0.3650 0.3700 1,496,393 +0.03(+8.82%)
Nov 30, 2021 0.3550 0.4000 0.3300 0.3400 855,791 -0.01(-2.86%)
Nov 29, 2021 0.2700 0.3500 0.2700 0.3500 1,471,054 +0.12(+52.17%)
Nov 26, 2021 0.2300 0.2400 0.2300 0.2300 73,915 -0.01(-4.17%)
Nov 25, 2021 0.2400 0.2400 0.2300 0.2400 15,050 +0.01(+2.13%)
Nov 24, 2021 0.2300 0.2350 0.2150 0.2350 106,825 +0.01(+6.82%)
Nov 23, 2021 0.2400 0.2400 0.2200 0.2200 39,580 -0.01(-6.38%)
Nov 22, 2021 0.2350 0.2400 0.2250 0.2350 92,952 -0.01(-2.08%)
Nov 19, 2021 0.2500 0.2500 0.2300 0.2400 190,815 -0.01(-2.04%)
Nov 18, 2021 0.2550 0.2450 0.2400 0.2450 328,960 -0.01(-3.92%)
Nov 17, 2021 0.2600 0.2650 0.2500 0.2550 118,303 -0.01(-1.92%)
Nov 16, 2021 0.2600 0.2600 0.2500 0.2600 107,194 -0.01(-1.89%)
Nov 15, 2021 0.2650 0.2700 0.2600 0.2650 81,756 -0.01(-1.85%)
Nov 12, 2021 0.2650 0.2750 0.2550 0.2700 94,058 +0.01(+1.89%)
Nov 11, 2021 0.2700 0.2750 0.2550 0.2650 118,093 -0.01(-3.64%)
Nov 10, 2021 0.2750 0.2750 182,261 -0.01(-3.51%)
Nov 09, 2021 0.2600 0.2900 0.2450 0.2850 204,646 +0.03(+11.76%)
Nov 08, 2021 0.2650 0.2750 0.2500 0.2550 433,846 -0.01(-3.77%)
Nov 05, 2021 0.2650 0.2700 0.2550 0.2650 135,446 -0.01(-1.85%)
Nov 04, 2021 0.2700 0.2750 0.2600 0.2700 171,879 +0.01(+1.89%)
Nov 03, 2021 0.2700 0.2700 0.2500 0.2650 194,650 -0.02(-5.36%)
Nov 02, 2021 0.2700 0.2800 0.2650 0.2800 301,470 -0.02(-8.20%)
Nov 01, 2021 0.3400 0.3200 0.2800 0.3050 198,788 -0.02(-4.69%)
Oct 29, 2021 0.3400 0.3600 0.3150 0.3200 221,993 -0.03(-8.57%)
Oct 28, 2021 0.3300 0.3550 0.3300 0.3500 103,891 +0.01(+4.48%)
Oct 27, 2021 0.3350 0.3500 0.3200 0.3350 143,950 +0.01(+1.52%)
Oct 26, 2021 0.3450 0.3300 297,736 -0.02(-5.71%)
Oct 25, 2021 0.3600 0.3600 0.3350 0.3500 181,828 -0.01(-2.78%)
Oct 22, 2021 0.3450 0.3900 0.3450 0.3600 758,491 +0.02(+7.46%)
Oct 21, 2021 0.3700 0.3900 0.3350 0.3350 501,382 -0.02(-6.94%)
Oct 20, 2021 0.2800 0.3850 0.2750 0.3600 870,813 +0.08(+30.91%)
Oct 19, 2021 0.2750 0.2750 0.2550 0.2750 337,364 +0.01(+1.85%)
Oct 18, 2021 0.2700 0.2800 0.2500 0.2700 146,161 +0.00(+0.00%)
Oct 15, 2021 0.2700 0.2700 0.2450 0.2700 142,207 +0.01(+3.85%)
Oct 14, 2021 0.2750 0.2750 0.2450 0.2600 156,144 -0.02(-5.45%)
Oct 13, 2021 0.2800 0.2800 0.2750 0.2750 39,778 -0.01(-1.79%)
Oct 12, 2021 0.2850 0.2900 0.2800 0.2800 50,413 -0.00(-1.75%)
Oct 08, 2021 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Oct 07, 2021 0.3100 0.3100 0.2800 0.2900 259,498 -0.03(-9.38%)
Oct 06, 2021 0.3050 0.3200 0.3000 0.3200 78,570 +0.01(+1.59%)
Oct 05, 2021 0.3500 0.3500 0.3150 0.3150 73,122 +0.00(+0.00%)
Oct 04, 2021 0.3250 0.3500 0.3050 0.3150 88,817 -0.03(-7.35%)
Oct 01, 2021 0.3500 0.3500 0.3350 0.3400 53,550 -0.01(-2.86%)
Sep 30, 2021 0.3000 0.3500 0.3000 0.3500 164,326 +0.04(+12.90%)
Sep 29, 2021 0.2800 0.3300 0.2700 0.3100 122,720 +0.01(+3.33%)
Sep 28, 2021 0.3000 0.3100 0.2700 0.3000 34,760 +0.00(+0.00%)
Sep 27, 2021 0.3300 0.3300 0.3000 0.3000 97,483 -0.03(-9.09%)
Sep 24, 2021 0.3350 0.3600 0.3100 0.3300 184,558 -0.03(-8.33%)
Sep 23, 2021 0.3400 0.3700 0.3350 0.3600 109,528 +0.02(+4.35%)
Sep 22, 2021 0.3250 0.3450 0.3200 0.3450 184,524 +0.01(+4.55%)
Sep 21, 2021 0.3300 0.3350 0.3100 0.3300 65,489 +0.01(+3.13%)
Sep 20, 2021 0.3500 0.3700 0.3200 0.3200 588,870 -0.04(-11.11%)
Sep 17, 2021 0.3700 0.3700 0.3500 0.3600 39,040 -0.02(-5.26%)
Sep 16, 2021 0.3500 0.3800 0.3500 0.3800 257,641 +0.03(+8.57%)
Sep 15, 2021 0.3650 0.3800 0.3500 0.3500 282,310 -0.02(-4.11%)
Sep 14, 2021 0.3950 0.4000 0.3500 0.3650 93,457 +0.01(+1.39%)
Sep 13, 2021 0.4150 0.4200 0.3600 0.3600 253,579 -0.05(-13.25%)
Sep 10, 2021 0.4400 0.4400 0.4150 0.4150 149,118 -0.02(-3.49%)
Sep 09, 2021 0.4350 0.4350 0.4300 0.4300 14,630 +0.00(+0.00%)
Sep 08, 2021 0.4400 0.4400 0.4300 0.4300 29,502 -0.01(-1.15%)
Sep 07, 2021 0.4400 0.4650 0.4350 0.4350 58,965 -0.02(-4.40%)
Sep 03, 2021 0.4550 0.4550 0.4550 0 +0.01(+1.11%)
Sep 02, 2021 0.4800 0.4800 0.4500 0.4500 54,935 -0.03(-6.25%)
Sep 01, 2021 0.4600 0.4800 0.4600 0.4800 58,015 -0.01(-1.03%)
Aug 31, 2021 0.4600 0.4850 0.4500 0.4850 66,963 +0.02(+4.30%)
Aug 30, 2021 0.4750 0.4850 0.4600 0.4650 121,018 +0.02(+3.33%)
Aug 27, 2021 0.4650 0.4750 0.4500 0.4500 362,270 +0.00(+0.00%)
Aug 26, 2021 0.4700 0.4800 0.4500 0.4500 224,955 +0.01(+2.27%)
Aug 25, 2021 0.4600 0.4600 0.4350 0.4400 18,247 -0.02(-4.35%)
Aug 24, 2021 0.4800 0.4850 0.4600 0.4600 246,041 -0.01(-3.16%)
Aug 23, 2021 0.4800 0.4800 0.4650 0.4750 154,978 +0.02(+4.40%)
Aug 20, 2021 0.4650 0.4700 0.4350 0.4550 79,232 -0.01(-3.19%)
Aug 19, 2021 0.4750 0.4750 0.4300 0.4700 95,877 +0.02(+4.44%)
Aug 18, 2021 0.4850 0.4850 0.4450 0.4500 101,560 -0.04(-8.16%)
Aug 17, 2021 0.4850 0.4900 0.4500 0.4900 344,849 +0.01(+1.03%)
Aug 16, 2021 0.4800 0.4850 0.4250 0.4850 882,721 +0.04(+10.23%)
Aug 13, 2021 0.4200 0.4400 0.4000 0.4400 97,250 +0.02(+4.76%)
Aug 12, 2021 0.4500 0.4500 0.4150 0.4200 132,529 -0.01(-2.33%)
Aug 11, 2021 0.4150 0.4700 0.4150 0.4300 224,925 +0.01(+1.18%)
Aug 10, 2021 0.4500 0.4500 0.4250 0.4250 106,067 -0.02(-4.49%)
Aug 09, 2021 0.4400 0.4500 0.4250 0.4450 204,040 +0.03(+7.23%)
Aug 06, 2021 0.4250 0.4400 0.4150 0.4150 142,254 -0.04(-7.78%)
Aug 05, 2021 0.4500 0.4500 0.4300 0.4500 87,433 +0.03(+7.14%)
Aug 04, 2021 0.4300 0.4450 0.4200 0.4200 68,726 +0.00(+0.00%)
Aug 03, 2021 0.4750 0.4750 0.4150 0.4200 79,391 -0.06(-12.50%)
Jul 30, 2021 0.4800 0.4800 0.4800 0 -0.02(-3.03%)
Jul 29, 2021 0.4500 0.5000 0.4400 0.4950 406,079 +0.05(+11.24%)
Jul 28, 2021 0.4400 0.4450 0.4300 0.4450 38,690 +0.04(+8.54%)
Jul 27, 2021 0.4500 0.4500 0.4050 0.4100 163,485 +0.00(+0.00%)
Jul 26, 2021 0.4400 0.4500 0.4050 0.4100 71,805 -0.01(-2.38%)
Jul 23, 2021 0.4500 0.4500 0.4100 0.4200 113,084 +0.00(+0.00%)
Jul 22, 2021 0.4500 0.4500 0.4200 0.4200 39,775 -0.03(-6.67%)
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.