Family-run Stilton maker on Brexit and copycats

'We want people to eat more cheese for breakfast'

Bounce Mobile Systems, Inc. (BNCM)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0035

0.0000

(0.00%)

At close: 03:17PM EDT

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
09 May 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
08 May 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
07 May 2024	0.0035	0.0040	0.0035	0.0035	0.0035	225,000
06 May 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
03 May 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
02 May 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
01 May 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
30 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
29 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
26 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
25 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	43,222
24 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
23 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
22 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
19 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
18 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
17 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
16 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
15 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
12 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
11 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
10 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
09 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
08 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
05 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	40,000
04 Apr 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
03 Apr 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
02 Apr 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
01 Apr 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
28 Mar 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
27 Mar 2024	0.0042	0.0042	0.0042	0.0042	0.0042	45,000
26 Mar 2024	0.0042	0.0042	0.0042	0.0042	0.0042	20,000
25 Mar 2024	0.0042	0.0042	0.0042	0.0042	0.0042	211
22 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
21 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
20 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	125,000
19 Mar 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
18 Mar 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
15 Mar 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
14 Mar 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
13 Mar 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
12 Mar 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
11 Mar 2024	0.0035	0.0040	0.0020	0.0036	0.0036	451,900
08 Mar 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
07 Mar 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
06 Mar 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
05 Mar 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
04 Mar 2024	0.0030	0.0045	0.0030	0.0045	0.0045	39,800
01 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
29 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
28 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
27 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
26 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
23 Feb 2024	0.0035	0.0035	0.0030	0.0030	0.0030	31,147
22 Feb 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
21 Feb 2024	0.0035	0.0035	0.0026	0.0026	0.0026	30,000
20 Feb 2024	0.0036	0.0036	0.0025	0.0025	0.0025	245,000
16 Feb 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
15 Feb 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
14 Feb 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
13 Feb 2024	0.0047	0.0057	0.0047	0.0057	0.0057	211
12 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
09 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
08 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
07 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
06 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
05 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
02 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
01 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
31 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
30 Jan 2024	0.0040	0.0040	0.0030	0.0030	0.0030	20,000
29 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	37,200
26 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
25 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
24 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
23 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
22 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	15,010
19 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	70,000
18 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
17 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
16 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
12 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
11 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
10 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	19,000
09 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
08 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
05 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
04 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
03 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
02 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
29 Dec 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
28 Dec 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
27 Dec 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
26 Dec 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
22 Dec 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
21 Dec 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
20 Dec 2023	0.0060	0.0060	0.0025	0.0035	0.0035	298,740
19 Dec 2023	0.0091	0.0091	0.0091	0.0091	0.0091	-
18 Dec 2023	0.0091	0.0091	0.0091	0.0091	0.0091	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,229.11-44.99(-0.12%)

HANG SENG18,963.68+487.78(+2.64%)

CRUDE OIL78.04-0.22(-0.28%)

GOLD FUTURES2,368.00-7.00(-0.29%)

DOW39,512.84+837.14(+2.16%)

Bitcoin GBP49,041.63+405.10(+0.83%)

Family-run Stilton maker on Brexit and copycats

Bounce Mobile Systems, Inc. (BNCM)

NIKKEI 225
38,229.11
-44.99(-0.12%)

HANG SENG
18,963.68
+487.78(+2.64%)

CRUDE OIL
78.04
-0.22(-0.28%)

GOLD FUTURES
2,368.00
-7.00(-0.29%)

DOW
39,512.84
+837.14(+2.16%)

Bitcoin GBP
49,041.63
+405.10(+0.83%)