OTCBB, BNCM End of Day and Historical Stock Data [Bounce Mobile Sys Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OTCBB, BNCM:

25 Aug 2025

LAST: 0.0090	CHANGE: 0.00	OPEN: 0.0100	HIGH: 0.0100	ASK: 0.0000	VOLUME: 186.6K
LAST: 0.0090	CHG(%): 12.50	PREV: 0.0080	LOW: 0.0090	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
25 Aug 25	0.0100	0.0100	0.0090	0.0090	186.6K
19 Aug 25	0.0080	0.0080	0.0080	0.0080	235.1K
18 Aug 25	0.0080	0.0090	0.0077	0.0090	324.5K
15 Aug 25	0.0086	0.0086	0.0085	0.0085	155K
14 Aug 25	0.0093	0.0093	0.0085	0.0085	128.5K
13 Aug 25	0.0097	0.0120	0.0093	0.0100	869K
12 Aug 25	0.0100	0.0123	0.0090	0.0100	1.73M
11 Aug 25	0.0108	0.0108	0.0087	0.0100	529K
08 Aug 25	0.0071	0.0109	0.0071	0.0086	139.7K
07 Aug 25	0.0090	0.0090	0.0072	0.0072	187.9K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Oct 23, 2006

Purchase Intraday History
for this symbol from Oct 23, 2006

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.01
MA10:	0.01
MA20:	0.01
MA50:	0.01
MA100:	0.01
MA200:	0.02
STO9:	23.26
STO14:	35.29
RSI14:	53.26
WPR14:	-35.71
MTM14:	0.00
ROC14:	0.07
ATR:	0.00
Week High:	0.01
Week Low:	0.01
Month High:	0.01
Month Low:	0.01
Year High:	0.09
Year Low:	0.01
Volatility:	75.27