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 (%)
Apr 29, 2024 0.0150 0 -0.00(-9.09%)
Apr 26, 2024 0.0177 0.0177 0.0165 0.0165 16,255 +0.00(+12.24%)
Apr 25, 2024 0.0147 0.0147 0.0147 0.0147 385 -0.00(-22.22%)
Apr 24, 2024 0.0189 0.0189 0.0189 0.0189 1,503 +0.00(+0.53%)
Apr 23, 2024 0.0188 0.0188 0.0188 0.0188 1,000 -0.00(-5.53%)
Apr 22, 2024 0.0185 0.0199 0.0153 0.0199 67,046 -0.00(-12.72%)
Apr 17, 2024 0.0228 0 +0.00(+6.54%)
Apr 16, 2024 0.0196 0.0214 0.0196 0.0214 4,600 +0.00(+9.18%)
Apr 12, 2024 0.0196 1 -0.00(-15.88%)
Apr 11, 2024 0.0258 0.0258 0.0233 0.0233 2,875 +0.01(+32.39%)
Apr 10, 2024 0.0176 0.0176 0.0176 0.0176 1,000 -0.01(-40.14%)
Apr 09, 2024 0.0264 0.0345 0.0264 0.0294 40,080 +0.00(+5.00%)
Apr 08, 2024 0.0280 0.0280 0.0280 0.0280 1,000 +0.01(+64.71%)
Apr 04, 2024 0.0170 0 +0.00(+1.19%)
Apr 03, 2024 0.0138 0.0178 0.0138 0.0168 61,175 -0.01(-39.78%)
Apr 01, 2024 0.0279 0 +0.00(+11.60%)
Mar 28, 2024 0.0250 0.0346 0.0250 0.0250 167,389 -0.00(-1.19%)
Mar 27, 2024 0.0206 0.0253 0.0206 0.0253 3,420 +0.00(+10.00%)
Mar 26, 2024 0.0230 0.0230 0.0230 0.0230 500 +0.00(+22.99%)
Mar 25, 2024 0.0214 0.0214 0.0187 0.0187 984 +0.00(+5.06%)
Mar 22, 2024 0.0172 0.0178 0.0172 0.0178 50,115 -0.00(-20.89%)
Mar 21, 2024 0.0219 0.0225 0.0219 0.0225 4,194 +0.01(+104.55%)
Mar 19, 2024 0.0110 0 -0.01(-35.67%)
Mar 18, 2024 0.0199 0.0199 0.0171 0.0171 9,000 -0.00(-9.52%)
Mar 15, 2024 0.0201 0.0270 0.0189 0.0189 867 -0.00(-17.11%)
Mar 14, 2024 0.0201 0.0228 0.0200 0.0228 16,404 +0.00(+0.00%)
Mar 11, 2024 0.0228 1 -0.00(-2.56%)
Mar 08, 2024 0.0205 0.0234 0.0205 0.0234 1,238 +0.00(+14.15%)
Mar 07, 2024 0.0290 0.0290 0.0205 0.0205 29,330 -0.00(-14.58%)
Mar 06, 2024 0.0248 0.0296 0.0240 0.0240 5,503 -0.00(-9.43%)
Mar 05, 2024 0.0265 0.0265 0.0265 0.0265 20,000 -0.00(-7.67%)
Mar 04, 2024 0.0277 0.0322 0.0277 0.0287 36,951 -0.00(-4.33%)
Mar 01, 2024 0.0209 0.0472 0.0209 0.0300 411,757 +0.02(+244.83%)
Feb 29, 2024 0.0100 0.0100 0.0087 0.0087 3,150 -0.00(-13.00%)
Feb 27, 2024 0.0100 0 +0.00(+29.87%)
Feb 26, 2024 0.0060 0.0077 0.0060 0.0077 1,200 -0.00(-23.00%)
Feb 23, 2024 0.0100 0.0100 0.0100 0.0100 100 +0.00(+17.65%)
Feb 22, 2024 0.0060 0.0085 0.0060 0.0085 77,743 -0.00(-15.84%)
Feb 21, 2024 0.0087 0.0105 0.0087 0.0101 5,510 +0.00(+8.60%)
Feb 20, 2024 0.0093 0.0093 0.0093 0.0093 840 +0.00(+29.17%)
Feb 16, 2024 0.0072 0.0072 0.0072 0.0072 3,422 +0.00(+0.00%)
Feb 15, 2024 0.0072 0.0072 0.0072 0.0072 300 -0.00(-20.88%)
Feb 14, 2024 0.0084 0.0091 0.0080 0.0091 5,042 +0.00(+13.75%)
Feb 13, 2024 0.0080 0.0080 0.0080 0.0080 2,335 -0.00(-10.11%)
Feb 12, 2024 0.0080 0.0089 0.0080 0.0089 6,400 +0.00(+11.25%)
Feb 09, 2024 0.0080 0.0080 0.0080 0.0080 5,000 +0.00(+14.29%)
Feb 05, 2024 0.0070 0 -0.00(-12.50%)
Feb 02, 2024 0.0080 0.0080 0.0080 0.0080 500 -0.00(-9.09%)
Jan 31, 2024 0.0088 0 -0.00(-12.00%)
Jan 30, 2024 0.0077 0.0100 0.0077 0.0100 2,327 +0.00(+42.86%)
Jan 29, 2024 0.0105 0.0105 0.0070 0.0070 900 -0.00(-24.73%)
Jan 26, 2024 0.0099 0.0099 0.0093 0.0093 2,980 -0.00(-13.08%)
Jan 25, 2024 0.0107 0.0107 0.0107 0.0107 1,250 +0.00(+13.83%)
Jan 24, 2024 0.0094 0.0094 0.0094 0.0094 300 -0.00(-1.05%)
Jan 23, 2024 0.0095 0.0095 0.0095 0.0095 400 -0.00(-11.21%)
Jan 22, 2024 0.0107 0.0107 0.0107 0.0107 8,000 +0.00(+38.96%)
Jan 19, 2024 0.0077 0.0077 0.0077 0.0077 1,500 +0.00(+1.32%)
Jan 18, 2024 0.0076 0.0076 0.0076 0.0076 340 +0.00(+0.00%)
Jan 17, 2024 0.0083 0.0083 0.0076 0.0076 1,700 -0.00(-30.91%)
Jan 16, 2024 0.0099 0.0110 0.0089 0.0110 15,700 -0.00(-3.51%)
Jan 12, 2024 0.0114 0.0114 0.0114 0.0114 3,000 -0.00(-24.00%)
Jan 11, 2024 0.0093 0.0150 0.0093 0.0150 46,938 +0.01(+63.04%)
Jan 10, 2024 0.0092 0.0092 0.0092 0.0092 533 +0.00(+24.32%)
Jan 09, 2024 0.0074 0.0074 0.0074 0.0074 100 +0.00(+0.00%)
Jan 08, 2024 0.0074 0.0074 0.0074 0.0074 5,000 -0.00(-24.49%)
Jan 05, 2024 0.0100 0.0108 0.0098 0.0098 25,400 -0.00(-1.01%)
Jan 04, 2024 0.0082 0.0099 0.0082 0.0099 10,300 +0.00(+32.00%)
Jan 03, 2024 0.0098 0.0102 0.0075 0.0075 202,250 -0.00(-15.73%)
Jan 02, 2024 0.0089 0.0089 0.0089 0.0089 10,350 +0.00(+20.27%)
Dec 29, 2023 0.0074 0.0074 0.0074 0.0074 160 -0.00(-6.33%)
Dec 28, 2023 0.0057 0.0100 0.0057 0.0079 16,140 -0.00(-22.55%)
Dec 27, 2023 0.0074 0.0103 0.0071 0.0102 5,965 +0.00(+43.66%)
Dec 26, 2023 0.0066 0.0072 0.0066 0.0071 6,311 -0.00(-17.44%)
Dec 22, 2023 0.0077 0.0105 0.0077 0.0086 155,350 +0.00(+38.71%)
Dec 21, 2023 0.0076 0.0077 0.0062 0.0062 100,250 -0.00(-13.89%)
Dec 20, 2023 0.0068 0.0076 0.0061 0.0072 9,000 +0.00(+10.77%)
Dec 19, 2023 0.0036 0.0068 0.0036 0.0065 113,050 -0.00(-7.14%)
Dec 15, 2023 0.0070 0 +0.00(+27.27%)
Dec 14, 2023 0.0055 0.0055 0.0040 0.0055 3,306 +0.00(+44.74%)
Dec 13, 2023 0.0068 0.0068 0.0038 0.0038 15,000 -0.00(-46.48%)
Dec 12, 2023 0.0082 0.0082 0.0071 0.0071 1,750 -0.00(-19.32%)
Dec 11, 2023 0.0100 0.0100 0.0086 0.0088 15,252 +0.00(+6.02%)
Dec 08, 2023 0.0083 0.0085 0.0068 0.0083 6,900 -0.00(-28.45%)
Dec 07, 2023 0.0110 0.0116 0.0075 0.0116 143,000 +0.00(+1.75%)
Dec 06, 2023 0.0147 0.0147 0.0100 0.0114 60,392 +0.00(+5.56%)
Dec 05, 2023 0.0139 0.0139 0.0090 0.0108 22,280 -0.00(-14.29%)
Dec 04, 2023 0.0076 0.0149 0.0076 0.0126 121,236 +0.01(+68.00%)
Dec 01, 2023 0.0072 0.0075 0.0034 0.0075 187,523 +0.00(+59.57%)
Nov 30, 2023 0.0047 0.0047 0.0047 0.0047 200 -0.00(-37.33%)
Nov 28, 2023 0.0075 0 +0.00(+87.50%)
Nov 27, 2023 0.0049 0.0049 0.0040 0.0040 35,800 -0.00(-52.94%)
Nov 22, 2023 0.0085 0 +0.00(+32.81%)
Nov 21, 2023 0.0064 0.0064 0.0064 0.0064 300 +0.00(+88.24%)
Nov 20, 2023 0.0034 0.0034 0.0034 0.0034 430 -0.00(-26.09%)
Nov 16, 2023 0.0046 0 +0.00(+15.00%)
Nov 15, 2023 0.0046 0.0049 0.0040 0.0040 5,600 +0.00(+0.00%)
Nov 14, 2023 0.0040 0.0040 0.0040 0.0040 8,000 +0.00(+17.65%)
Nov 13, 2023 0.0062 0.0072 0.0034 0.0034 15,907 -0.00(-30.61%)
Nov 10, 2023 0.0049 0.0049 0.0049 0.0049 1,000 -0.00(-12.50%)
Nov 08, 2023 0.0056 0 -0.00(-17.65%)
Nov 07, 2023 0.0064 0.0068 0.0064 0.0068 2,590 -0.00(-6.85%)
Nov 03, 2023 0.0073 0 -0.00(-25.51%)
Nov 02, 2023 0.0098 0.0098 0.0098 0.0098 3,535 +0.00(+44.12%)
Oct 31, 2023 0.0068 0 -0.00(-20.93%)
Oct 30, 2023 0.0064 0.0086 0.0064 0.0086 9,000 +0.00(+19.44%)
Oct 24, 2023 0.0072 0 -0.00(-10.00%)
Oct 23, 2023 0.0072 0.0080 0.0072 0.0080 7,250 +0.00(+11.11%)
Oct 20, 2023 0.0072 0.0072 0.0072 0.0072 10,000 +0.00(+1.41%)
Oct 19, 2023 0.0071 0.0071 0.0071 0.0071 1,300 -0.00(-11.25%)
Oct 17, 2023 0.0080 0 -0.00(-1.23%)
Oct 16, 2023 0.0101 0.0101 0.0074 0.0081 211,900 -0.00(-32.50%)
Oct 12, 2023 0.0120 0 +0.00(+27.66%)
Oct 09, 2023 0.0094 0 -0.00(-13.76%)
Oct 06, 2023 0.0100 0.0109 0.0091 0.0109 8,736 +0.00(+5.83%)
Oct 05, 2023 0.0103 0.0103 0.0103 0.0103 17,000 +0.00(+0.00%)
Oct 04, 2023 0.0105 0.0105 0.0103 0.0103 687 -0.00(-2.83%)
Oct 03, 2023 0.0090 0.0106 0.0072 0.0106 256,730 -0.00(-3.64%)
Oct 02, 2023 0.0100 0.0110 0.0090 0.0110 6,000 +0.00(+7.84%)
Sep 29, 2023 0.0096 0.0102 0.0096 0.0102 2,420 +0.00(+13.33%)
Sep 28, 2023 0.0105 0.0105 0.0090 0.0090 15,005 +0.00(+0.00%)
Sep 27, 2023 0.0090 0.0090 0.0090 0.0090 2,028 +0.00(+0.00%)
Sep 26, 2023 0.0096 0.0096 0.0090 0.0090 11,000 -0.00(-7.22%)
Sep 25, 2023 0.0097 0.0097 0.0097 0.0097 3,000 +0.00(+4.30%)
Sep 21, 2023 0.0093 0 +0.00(+5.68%)
Sep 20, 2023 0.0097 0.0097 0.0088 0.0088 1,900 -0.00(-27.27%)
Sep 19, 2023 0.0077 0.0121 0.0077 0.0121 2,830 +0.00(+28.72%)
Sep 18, 2023 0.0094 0.0094 0.0094 0.0094 130 -0.00(-20.34%)
Sep 15, 2023 0.0076 0.0118 0.0076 0.0118 12,100 +0.00(+9.26%)
Sep 14, 2023 0.0108 0.0108 0.0108 0.0108 300 +0.00(+24.14%)
Sep 13, 2023 0.0076 0.0087 0.0076 0.0087 1,200 -0.00(-8.42%)
Sep 12, 2023 0.0076 0.0102 0.0060 0.0095 14,500 -0.00(-11.21%)
Sep 11, 2023 0.0107 0.0107 0.0107 0.0107 500 +0.00(+46.58%)
Sep 07, 2023 0.0073 1 -0.00(-20.65%)
Sep 06, 2023 0.0092 0.0092 0.0092 0.0092 1,500 -0.00(-26.40%)
Sep 05, 2023 0.0076 0.0125 0.0076 0.0125 1,601 -0.00(-5.30%)
Aug 30, 2023 0.0132 0 +0.00(+33.33%)
Aug 28, 2023 0.0099 0 -0.00(-33.56%)
Aug 24, 2023 0.0149 30 +0.01(+106.94%)
Aug 23, 2023 0.0085 0.0085 0.0072 0.0072 50,500 -0.00(-35.71%)
Aug 21, 2023 0.0112 0 -0.00(-13.85%)
Aug 17, 2023 0.0130 0 +0.00(+11.11%)
Aug 16, 2023 0.0129 0.0129 0.0117 0.0117 19,901 +0.00(+8.33%)
Aug 15, 2023 0.0108 0.0108 0.0108 0.0108 400 +0.00(+20.00%)
Aug 14, 2023 0.0117 0.0117 0.0090 0.0090 401 +0.00(+7.14%)
Aug 11, 2023 0.0084 0.0084 0.0084 0.0084 15,000 -0.00(-29.41%)
Aug 09, 2023 0.0119 0 +0.00(+6.25%)
Aug 08, 2023 0.0140 0.0140 0.0112 0.0112 13,000 -0.00(-11.11%)
Aug 03, 2023 0.0126 0 +0.00(+1.61%)
Aug 02, 2023 0.0100 0.0130 0.0097 0.0124 177,270 +0.00(+13.76%)
Aug 01, 2023 0.0108 0.0109 0.0100 0.0109 1,130 -0.00(-3.54%)
Jul 31, 2023 0.0110 0.0113 0.0110 0.0113 158,225 +0.00(+1.80%)
Jul 28, 2023 0.0120 0.0131 0.0111 0.0111 16,139 -0.00(-3.48%)
Jul 26, 2023 0.0115 0 -0.00(-12.88%)
Jul 25, 2023 0.0132 0.0132 0.0132 0.0132 130 +0.00(+14.78%)
Jul 18, 2023 0.0115 0 +0.00(+1.77%)
Jul 13, 2023 0.0113 0 +0.00(+0.89%)
Jul 12, 2023 0.0110 0.0112 0.0110 0.0112 600 -0.00(-3.45%)
Jul 10, 2023 0.0116 0 +0.00(+3.57%)
Jul 07, 2023 0.0098 0.0156 0.0085 0.0112 152,825 -0.00(-28.21%)
Jul 06, 2023 0.0120 0.0156 0.0117 0.0156 27,100 +0.00(+26.83%)
Jul 05, 2023 0.0140 0.0145 0.0123 0.0123 10,100 +0.00(+6.03%)
Jul 03, 2023 0.0114 0.0118 0.0104 0.0116 267,229 -0.00(-21.09%)
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%)
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.