Skip to main content

Mobilum Technologies Inc (OP: MBLMF )

0.0250 -0.0003 (-1.19%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.0115 0.0147 0.0115 0.0147 36,700 +0.00(+5.00%)
Jun 27, 2023 0.0140 0 -0.00(-10.26%)
Jun 23, 2023 0.0156 1 +0.00(+35.65%)
Jun 22, 2023 0.0123 0.0123 0.0115 0.0115 520 -0.00(-22.82%)
Jun 21, 2023 0.0148 0.0149 0.0148 0.0149 300 +0.00(+1.36%)
Jun 20, 2023 0.0172 0.0172 0.0147 0.0147 34,125 +0.00(+13.95%)
Jun 15, 2023 0.0129 0 +0.00(+3.20%)
Jun 14, 2023 0.0116 0.0125 0.0116 0.0125 2,289 +0.00(+12.61%)
Jun 13, 2023 0.0110 0.0121 0.0107 0.0111 64,884 -0.00(-17.78%)
Jun 12, 2023 0.0135 0.0135 0.0135 0.0135 7,325 +0.00(+0.00%)
Jun 09, 2023 0.0122 0.0135 0.0109 0.0135 9,550 +0.00(+0.00%)
Jun 08, 2023 0.0135 0.0135 0.0135 0.0135 36,475 +0.00(+0.00%)
Jun 07, 2023 0.0135 0.0136 0.0135 0.0135 20,625 +0.00(+0.00%)
Jun 06, 2023 0.0107 0.0135 0.0107 0.0135 700 -0.00(-3.57%)
Jun 02, 2023 0.0140 0 +0.00(+30.84%)
Jun 01, 2023 0.0115 0.0136 0.0107 0.0107 218,381 -0.00(-13.01%)
May 31, 2023 0.0153 0.0153 0.0123 0.0123 12,800 +0.00(+9.82%)
May 30, 2023 0.0119 0.0119 0.0092 0.0112 13,850 -0.00(-6.67%)
May 26, 2023 0.0120 0.0120 0.0120 0.0120 5,154 -0.00(-6.98%)
May 24, 2023 0.0129 56 +0.00(+4.88%)
May 23, 2023 0.0123 0.0123 0.0123 0.0123 1,440 -0.00(-8.21%)
May 22, 2023 0.0134 0.0134 0.0134 0.0134 810 -0.00(-4.96%)
May 19, 2023 0.0124 0.0141 0.0124 0.0141 800 -0.00(-6.00%)
May 18, 2023 0.0120 0.0150 0.0120 0.0150 15,175 -0.00(-1.32%)
May 17, 2023 0.0152 0.0152 0.0152 0.0152 1,500 +0.00(+0.00%)
May 15, 2023 0.0152 80 -0.00(-5.59%)
May 12, 2023 0.0161 0.0161 0.0161 0.0161 7,000 +0.00(+22.90%)
May 11, 2023 0.0136 0.0136 0.0131 0.0131 14,400 -0.00(-6.43%)
May 10, 2023 0.0165 0.0172 0.0140 0.0140 59,550 -0.01(-26.70%)
May 09, 2023 0.0112 0.0208 0.0112 0.0191 224,289 -0.00(-0.52%)
May 08, 2023 0.0201 0.0233 0.0192 0.0192 2,300 -0.00(-16.52%)
May 05, 2023 0.0230 0.0230 0.0230 0.0230 13,829 +0.01(+27.78%)
May 04, 2023 0.0180 0.0180 0.0180 0.0180 4,000 -0.01(-32.33%)
May 03, 2023 0.0261 0.0266 0.0213 0.0266 62,301 +0.01(+44.57%)
May 02, 2023 0.0184 0.0184 0.0184 0.0184 1,760 -0.01(-27.84%)
May 01, 2023 0.0253 0.0287 0.0252 0.0255 11,027 -0.00(-8.93%)
Apr 27, 2023 0.0280 23 +0.01(+30.23%)
Apr 26, 2023 0.0262 0.0262 0.0215 0.0215 34,800 -0.00(-2.27%)
Apr 25, 2023 0.0220 0.0220 0.0220 0.0220 2,950 -0.01(-26.67%)
Apr 20, 2023 0.0300 0 +0.00(+0.00%)
Apr 18, 2023 0.0300 0 +0.00(+3.45%)
Apr 17, 2023 0.0254 0.0290 0.0254 0.0290 24,157 +0.00(+11.54%)
Apr 13, 2023 0.0260 0 +0.00(+11.59%)
Apr 11, 2023 0.0233 0 -0.00(-12.08%)
Apr 10, 2023 0.0308 0.0308 0.0265 0.0265 550 +0.00(+15.22%)
Apr 06, 2023 0.0221 0.0230 0.0221 0.0230 10,500 +0.00(+4.55%)
Apr 04, 2023 0.0220 0 -0.00(-2.22%)
Apr 03, 2023 0.0225 0.0225 0.0225 0.0225 241 -0.00(-2.17%)
Mar 31, 2023 0.0220 0.0230 0.0220 0.0230 10,386 +0.00(+3.14%)
Mar 29, 2023 0.0223 0 +0.00(+1.36%)
Mar 28, 2023 0.0220 0.0220 0.0220 0.0220 135 +0.00(+0.00%)
Mar 23, 2023 0.0220 66 -0.00(-4.35%)
Mar 22, 2023 0.0200 0.0230 0.0200 0.0230 6,552 +0.00(+0.00%)
Mar 21, 2023 0.0222 0.0230 0.0222 0.0230 67,500 +0.00(+0.00%)
Mar 20, 2023 0.0210 0.0230 0.0187 0.0230 40,840 +0.00(+1.32%)
Mar 17, 2023 0.0220 0.0227 0.0220 0.0227 50,000 +0.00(+13.50%)
Mar 16, 2023 0.0224 0.0230 0.0200 0.0200 8,500 -0.00(-17.36%)
Mar 14, 2023 0.0242 0 +0.00(+0.00%)
Mar 13, 2023 0.0242 0.0242 0.0186 0.0242 6,340 +0.00(+3.42%)
Mar 10, 2023 0.0246 0.0290 0.0225 0.0234 52,321 -0.00(-4.88%)
Mar 09, 2023 0.0285 0.0285 0.0246 0.0246 24,750 -0.00(-7.17%)
Mar 07, 2023 0.0265 0 -0.00(-2.93%)
Mar 06, 2023 0.0268 0.0273 0.0268 0.0273 8,100 -0.00(-8.39%)
Mar 03, 2023 0.0304 0.0339 0.0288 0.0298 11,715 +0.01(+26.81%)
Mar 02, 2023 0.0235 0.0235 0.0235 0.0235 230 -0.01(-23.45%)
Mar 01, 2023 0.0307 0.0307 0.0307 0.0307 500 +0.00(+11.64%)
Feb 28, 2023 0.0360 0.0360 0.0275 0.0275 11,500 -0.01(-19.12%)
Feb 27, 2023 0.0298 0.0340 0.0298 0.0340 4,363 +0.00(+16.44%)
Feb 22, 2023 0.0292 0 +0.00(+12.31%)
Feb 21, 2023 0.0260 0.0260 0.0260 0.0260 400 -0.00(-8.13%)
Feb 17, 2023 0.0305 0.0305 0.0265 0.0283 42,226 -0.00(-7.21%)
Feb 16, 2023 0.0370 0.0370 0.0260 0.0305 50,304 -0.01(-20.78%)
Feb 15, 2023 0.0385 0.0385 0.0325 0.0385 17,646 +0.00(+0.79%)
Feb 14, 2023 0.0383 0.0383 0.0308 0.0382 53,969 +0.00(+15.06%)
Feb 13, 2023 0.0320 0.0332 0.0320 0.0332 2,000 -0.00(-1.19%)
Feb 10, 2023 0.0338 0.0338 0.0336 0.0336 27,400 +0.00(+15.46%)
Feb 09, 2023 0.0317 0.0342 0.0291 0.0291 63,600 -0.00(-4.28%)
Feb 07, 2023 0.0304 0 +0.00(+5.56%)
Feb 06, 2023 0.0262 0.0288 0.0262 0.0288 5,257 -0.00(-4.00%)
Feb 03, 2023 0.0300 0.0300 0.0300 0.0300 5,775 +0.00(+11.11%)
Feb 02, 2023 0.0280 0.0300 0.0232 0.0270 26,540 -0.00(-12.34%)
Feb 01, 2023 0.0220 0.0308 0.0220 0.0308 11,494 +0.00(+16.67%)
Jan 31, 2023 0.0324 0.0324 0.0264 0.0264 9,000 -0.00(-12.00%)
Jan 27, 2023 0.0300 0 -0.00(-3.23%)
Jan 26, 2023 0.0300 0.0346 0.0263 0.0310 54,189 -0.00(-4.02%)
Jan 25, 2023 0.0373 0.0373 0.0323 0.0323 15,132 -0.00(-2.42%)
Jan 24, 2023 0.0342 0.0342 0.0322 0.0331 12,946 -0.00(-8.31%)
Jan 23, 2023 0.0346 0.0361 0.0346 0.0361 37,650 +0.00(+0.00%)
Jan 20, 2023 0.0325 0.0361 0.0325 0.0361 25,188 +0.00(+0.28%)
Jan 19, 2023 0.0361 0.0361 0.0360 0.0360 31,000 -0.00(-0.28%)
Jan 18, 2023 0.0620 0.0620 0.0354 0.0361 112,509 -0.01(-13.22%)
Jan 17, 2023 0.0300 0.0605 0.0300 0.0416 294,858 +0.01(+50.72%)
Jan 13, 2023 0.0261 0.0289 0.0200 0.0276 414,064 +0.01(+38.00%)
Jan 12, 2023 0.0200 0.0230 0.0200 0.0200 80,000 -0.00(-13.79%)
Jan 11, 2023 0.0210 0.0232 0.0200 0.0232 121,299 +0.00(+4.50%)
Jan 10, 2023 0.0223 0.0223 0.0185 0.0222 37,600 +0.01(+33.73%)
Jan 09, 2023 0.0171 0.0171 0.0156 0.0166 5,901 -0.00(-2.35%)
Jan 06, 2023 0.0159 0.0170 0.0150 0.0170 5,317 +0.00(+6.25%)
Jan 05, 2023 0.0178 0.0178 0.0160 0.0160 9,637 -0.00(-3.03%)
Jan 04, 2023 0.0165 0.0165 0.0165 0.0165 400 +0.00(+1.23%)
Jan 03, 2023 0.0179 0.0179 0.0141 0.0163 13,300 +0.01(+48.18%)
Dec 30, 2022 0.0134 0.0151 0.0110 0.0110 93,292 -0.00(-27.63%)
Dec 29, 2022 0.0083 0.0153 0.0068 0.0152 546,732 +0.01(+100.00%)
Dec 28, 2022 0.0130 0.0151 0.0075 0.0076 828,385 -0.01(-44.93%)
Dec 27, 2022 0.0135 0.0156 0.0135 0.0138 26,297 -0.00(-3.50%)
Dec 23, 2022 0.0150 0.0151 0.0135 0.0143 217,826 -0.00(-4.67%)
Dec 22, 2022 0.0135 0.0150 0.0135 0.0150 18,100 +0.00(+0.00%)
Dec 21, 2022 0.0135 0.0151 0.0135 0.0150 117,390 +0.00(+10.29%)
Dec 20, 2022 0.0143 0.0150 0.0135 0.0136 43,400 -0.00(-4.90%)
Dec 19, 2022 0.0136 0.0150 0.0136 0.0143 58,607 +0.00(+0.00%)
Dec 16, 2022 0.0135 0.0146 0.0135 0.0143 11,001 -0.00(-4.67%)
Dec 15, 2022 0.0130 0.0190 0.0130 0.0150 24,150 -0.00(-9.64%)
Dec 14, 2022 0.0195 0.0200 0.0150 0.0166 18,250 -0.00(-5.14%)
Dec 13, 2022 0.0158 0.0175 0.0158 0.0175 19,850 -0.00(-12.50%)
Dec 12, 2022 0.0200 0.0200 0.0200 0.0200 1,000 -0.00(-7.41%)
Dec 09, 2022 0.0216 0.0216 0.0216 0.0216 4,050 -0.00(-0.92%)
Dec 08, 2022 0.0143 0.0288 0.0143 0.0218 161,810 +0.01(+37.97%)
Dec 07, 2022 0.0130 0.0158 0.0130 0.0158 113,450 -0.00(-1.25%)
Dec 06, 2022 0.0154 0.0160 0.0135 0.0160 28,020 +0.00(+18.52%)
Dec 05, 2022 0.0187 0.0187 0.0135 0.0135 30,742 -0.00(-21.51%)
Dec 02, 2022 0.0174 0.0209 0.0172 0.0172 32,782 +0.00(+27.41%)
Dec 01, 2022 0.0131 0.0185 0.0131 0.0135 171,500 -0.00(-10.00%)
Nov 30, 2022 0.0131 0.0187 0.0131 0.0150 19,690 +0.00(+15.38%)
Nov 29, 2022 0.0130 0.0130 0.0130 0.0130 9,829 +0.00(+0.00%)
Nov 28, 2022 0.0130 0.0170 0.0130 0.0130 608,627 -0.01(-30.48%)
Nov 25, 2022 0.0180 0.0187 0.0159 0.0187 15,750 +0.00(+0.00%)
Nov 23, 2022 0.0109 0.0188 0.0109 0.0187 80,686 +0.01(+43.85%)
Nov 22, 2022 0.0160 0.0160 0.0130 0.0130 48,946 -0.00(-14.47%)
Nov 21, 2022 0.0155 0.0159 0.0122 0.0152 28,317 -0.00(-10.59%)
Nov 18, 2022 0.0205 0.0240 0.0149 0.0170 174,200 +0.00(+13.33%)
Nov 17, 2022 0.0250 0.0250 0.0150 0.0150 70,336 -0.01(-40.00%)
Nov 16, 2022 0.0156 0.0250 0.0156 0.0250 27,533 +0.01(+47.93%)
Nov 15, 2022 0.0214 0.0240 0.0169 0.0169 29,311 -0.00(-13.33%)
Nov 14, 2022 0.0195 0.0195 0.0195 0.0195 650 -0.00(-11.36%)
Nov 11, 2022 0.0222 0.0222 0.0143 0.0220 35,264 +0.00(+15.18%)
Nov 10, 2022 0.0180 0.0236 0.0148 0.0191 35,400 +0.00(+6.11%)
Nov 09, 2022 0.0164 0.0180 0.0164 0.0180 33,375 +0.00(+10.43%)
Nov 08, 2022 0.0182 0.0182 0.0163 0.0163 17,200 +0.00(+0.62%)
Nov 07, 2022 0.0190 0.0191 0.0162 0.0162 14,545 -0.00(-15.18%)
Nov 04, 2022 0.0190 0.0191 0.0176 0.0191 41,950 +0.00(+1.60%)
Nov 02, 2022 0.0188 73,017 +0.00(+5.03%)
Nov 01, 2022 0.0162 0.0180 0.0162 0.0179 42,433 +0.00(+15.48%)
Oct 31, 2022 0.0187 0.0188 0.0155 0.0155 153,350 -0.00(-7.19%)
Oct 28, 2022 0.0167 0.0189 0.0167 0.0167 4,000 -0.00(-4.57%)
Oct 27, 2022 0.0200 0.0200 0.0135 0.0175 86,306 -0.00(-17.84%)
Oct 26, 2022 0.0225 0.0225 0.0213 0.0213 4,500 -0.00(-5.33%)
Oct 25, 2022 0.0225 0.0225 0.0225 0.0225 10,000 +0.00(+12.50%)
Oct 24, 2022 0.0228 0.0266 0.0200 0.0200 8,454 -0.00(-18.70%)
Oct 21, 2022 0.0246 0.0256 0.0246 0.0246 6,803 +0.00(+15.49%)
Oct 20, 2022 0.0214 0.0214 0.0213 0.0213 3,800 +0.00(+6.50%)
Oct 19, 2022 0.0200 0.0200 0.0200 0.0200 115 -0.01(-21.57%)
Oct 18, 2022 0.0250 0.0255 0.0250 0.0255 8,250 +0.00(+19.72%)
Oct 17, 2022 0.0213 0.0213 0.0213 0.0213 2,300 +0.00(+6.50%)
Oct 14, 2022 0.0202 0.0202 0.0200 0.0200 2,000 -0.00(-18.03%)
Oct 13, 2022 0.0244 0.0244 0.0200 0.0244 12,716 -0.00(-5.79%)
Oct 12, 2022 0.0230 0.0259 0.0217 0.0259 20,452 +0.00(+1.97%)
Oct 11, 2022 0.0228 0.0254 0.0228 0.0254 9,336 +0.00(+5.83%)
Oct 10, 2022 0.0300 0.0300 0.0240 0.0240 837 -0.00(-8.40%)
Oct 07, 2022 0.0270 0.0270 0.0262 0.0262 3,700 +0.00(+0.38%)
Oct 06, 2022 0.0261 0.0261 0.0261 0.0261 100 +0.00(+9.21%)
Oct 05, 2022 0.0260 0.0260 0.0239 0.0239 7,000 +0.00(+2.14%)
Oct 04, 2022 0.0290 0.0290 0.0213 0.0234 14,150 -0.00(-6.77%)
Oct 03, 2022 0.0251 0.0251 0.0251 0.0251 25,000 -0.00(-3.46%)
Sep 30, 2022 0.0246 0.0261 0.0246 0.0260 5,483 -0.00(-0.38%)
Sep 29, 2022 0.0201 0.0261 0.0201 0.0261 18,650 +0.01(+47.46%)
Sep 28, 2022 0.0205 0.0205 0.0177 0.0177 1,241 -0.00(-16.51%)
Sep 27, 2022 0.0212 0.0212 0.0212 0.0212 350 -0.00(-15.20%)
Sep 26, 2022 0.0163 0.0250 0.0163 0.0250 12,300 -0.00(-8.42%)
Sep 22, 2022 0.0273 0 +0.00(+5.00%)
Sep 21, 2022 0.0260 0.0260 0.0260 0.0260 3,000 +0.00(+5.69%)
Sep 20, 2022 0.0200 0.0270 0.0200 0.0246 12,999 +0.00(+10.31%)
Sep 19, 2022 0.0200 0.0249 0.0200 0.0223 16,162 -0.00(-5.91%)
Sep 16, 2022 0.0259 0.0259 0.0232 0.0237 73,244 +0.00(+0.00%)
Sep 15, 2022 0.0249 0.0249 0.0237 0.0237 4,052 -0.00(-5.20%)
Sep 14, 2022 0.0316 0.0316 0.0223 0.0250 98,032 -0.00(-15.25%)
Sep 13, 2022 0.0262 0.0295 0.0262 0.0295 113,400 -0.00(-5.75%)
Sep 12, 2022 0.0351 0.0353 0.0264 0.0313 68,300 +0.00(+0.97%)
Sep 08, 2022 0.0310 10 +0.01(+19.23%)
Sep 07, 2022 0.0305 0.0305 0.0260 0.0260 55,410 -0.00(-14.75%)
Sep 06, 2022 0.0305 0.0305 0.0305 0.0305 10,085 -0.00(-1.93%)
Sep 02, 2022 0.0303 0.0325 0.0303 0.0311 3,695 -0.01(-15.95%)
Aug 31, 2022 0.0370 0 +0.00(+2.21%)
Aug 30, 2022 0.0257 0.0382 0.0257 0.0362 5,172 +0.01(+20.27%)
Aug 29, 2022 0.0301 0.0301 0.0301 0.0301 6,700 -0.00(-5.05%)
Aug 26, 2022 0.0381 0.0381 0.0317 0.0317 30,500 +0.00(+2.59%)
Aug 25, 2022 0.0309 0.0309 0.0309 0.0309 5,161 -0.00(-7.21%)
Aug 24, 2022 0.0350 0.0350 0.0302 0.0333 137,108 -0.00(-4.86%)
Aug 23, 2022 0.0371 0.0371 0.0350 0.0350 3,321 -0.00(-12.50%)
Aug 22, 2022 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-8.26%)
Aug 19, 2022 0.0415 0.0436 0.0388 0.0436 32,520 +0.01(+24.57%)
Aug 18, 2022 0.0351 0.0388 0.0350 0.0350 65,101 -0.00(-10.03%)
Aug 17, 2022 0.0389 0.0392 0.0389 0.0389 3,300 +0.00(+2.10%)
Aug 16, 2022 0.0407 0.0407 0.0381 0.0381 844 -0.00(-9.07%)
Aug 15, 2022 0.0438 0.0439 0.0391 0.0419 19,700 -0.01(-12.71%)
Aug 12, 2022 0.0473 0.0484 0.0396 0.0480 22,780 -0.00(-4.00%)
Aug 11, 2022 0.0350 0.0700 0.0350 0.0500 49,330 +0.01(+11.11%)
Aug 10, 2022 0.0420 0.0450 0.0400 0.0450 32,675 +0.01(+28.57%)
Aug 09, 2022 0.0382 0.0382 0.0350 0.0350 13,850 -0.01(-23.91%)
Aug 08, 2022 0.0670 0.0670 0.0460 0.0460 122,135 -0.03(-36.81%)
Aug 05, 2022 0.0630 0.0728 0.0541 0.0728 33,275 +0.01(+9.97%)
Aug 04, 2022 0.0609 0.0714 0.0499 0.0662 55,646 +0.01(+24.44%)
Aug 03, 2022 0.0590 0.0590 0.0505 0.0532 17,756 -0.01(-8.75%)
Aug 02, 2022 0.0414 0.0583 0.0350 0.0583 19,250 +0.01(+25.38%)
Aug 01, 2022 0.0465 0.0465 0.0465 0.0465 10,100 +0.01(+14.25%)
Jul 29, 2022 0.0435 0.0435 0.0407 0.0407 2,914 +0.01(+16.29%)
Jul 28, 2022 0.0420 0.0420 0.0350 0.0350 14,000 -0.00(-11.62%)
Jul 27, 2022 0.0389 0.0396 0.0350 0.0396 15,300 +0.00(+12.82%)
Jul 26, 2022 0.0476 0.0476 0.0351 0.0351 21,640 -0.02(-39.38%)
Jul 25, 2022 0.0486 0.0579 0.0486 0.0579 10,400 +0.00(+5.27%)
Jul 22, 2022 0.0450 0.0550 0.0450 0.0550 16,800 -0.00(-1.79%)
Jul 21, 2022 0.0511 0.0560 0.0511 0.0560 22,192 +0.00(+8.74%)
Jul 20, 2022 0.0515 0.0515 0.0458 0.0515 81,853 +0.01(+11.96%)
Jul 19, 2022 0.0460 0.0460 0.0450 0.0460 17,100 +0.00(+1.55%)
Jul 18, 2022 0.0390 0.0453 0.0350 0.0453 5,215 +0.00(+8.11%)
Jul 15, 2022 0.0390 0.0419 0.0390 0.0419 8,480 +0.00(+4.75%)
Jul 14, 2022 0.0350 0.0450 0.0350 0.0400 20,340 +0.00(+11.11%)
Jul 13, 2022 0.0520 0.0520 0.0360 0.0360 74,500 -0.00(-11.76%)
Jul 12, 2022 0.0350 0.0430 0.0350 0.0408 49,000 +0.01(+16.57%)
Jul 11, 2022 0.0350 0.0402 0.0350 0.0350 4,847 -0.01(-13.37%)
Jul 07, 2022 0.0404 0 -0.00(-6.48%)
Jul 06, 2022 0.0432 0.0432 0.0432 0.0432 4,000 +0.01(+16.44%)
Jul 05, 2022 0.0393 0.0393 0.0371 0.0371 6,330 -0.00(-11.67%)
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.