Mobilum Technologies Inc. (MBLMF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 11:14AM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0.0092 | 0.0100 | 0.0092 | 0.0100 | 0.0100 | 1,300 |
| 27 jun 2024 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | - |
| 26 jun 2024 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | - |
| 25 jun 2024 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 11,229 |
| 24 jun 2024 | 0.0109 | 0.0109 | 0.0080 | 0.0080 | 0.0080 | 4,150 |
| 21 jun 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 510 |
| 20 jun 2024 | 0.0059 | 0.0066 | 0.0055 | 0.0066 | 0.0066 | 19,000 |
| 18 jun 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 17 jun 2024 | 0.0055 | 0.0075 | 0.0055 | 0.0075 | 0.0075 | 40,000 |
| 14 jun 2024 | 0.0116 | 0.0134 | 0.0055 | 0.0055 | 0.0055 | 57,838 |
| 13 jun 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 800 |
| 12 jun 2024 | 0.0136 | 0.0136 | 0.0100 | 0.0108 | 0.0108 | 64,254 |
| 11 jun 2024 | 0.0126 | 0.0126 | 0.0126 | 0.0126 | 0.0126 | - |
| 10 jun 2024 | 0.0126 | 0.0126 | 0.0126 | 0.0126 | 0.0126 | 12,850 |
| 07 jun 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 12,000 |
| 06 jun 2024 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 210 |
| 05 jun 2024 | 0.0130 | 0.0156 | 0.0130 | 0.0152 | 0.0152 | 19,385 |
| 04 jun 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 21,345 |
| 03 jun 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 31 may 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 30 may 2024 | 0.0146 | 0.0146 | 0.0141 | 0.0141 | 0.0141 | 20,600 |
| 29 may 2024 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 100 |
| 28 may 2024 | 0.0109 | 0.0141 | 0.0109 | 0.0141 | 0.0141 | 17,114 |
| 24 may 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 27,798 |
| 23 may 2024 | 0.0109 | 0.0110 | 0.0109 | 0.0110 | 0.0110 | 55,200 |
| 22 may 2024 | 0.0126 | 0.0126 | 0.0126 | 0.0126 | 0.0126 | - |
| 21 may 2024 | 0.0110 | 0.0126 | 0.0110 | 0.0126 | 0.0126 | 5,775 |
| 20 may 2024 | 0.0109 | 0.0113 | 0.0109 | 0.0113 | 0.0113 | 30,150 |
| 17 may 2024 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 10,000 |
| 16 may 2024 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | - |
| 15 may 2024 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 177 |
| 14 may 2024 | 0.0109 | 0.0132 | 0.0109 | 0.0109 | 0.0109 | 16,563 |
| 13 may 2024 | 0.0109 | 0.0144 | 0.0109 | 0.0131 | 0.0131 | 47,450 |
| 10 may 2024 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | - |
| 09 may 2024 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 10,000 |
| 08 may 2024 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | - |
| 07 may 2024 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 500 |
| 06 may 2024 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 400 |
| 03 may 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 820 |
| 02 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,834 |
| 01 may 2024 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | - |
| 30 abr 2024 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | - |
| 29 abr 2024 | 0.0183 | 0.0183 | 0.0149 | 0.0149 | 0.0149 | 26,910 |
| 26 abr 2024 | 0.0177 | 0.0177 | 0.0165 | 0.0165 | 0.0165 | 16,255 |
| 25 abr 2024 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 385 |
| 24 abr 2024 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 1,503 |
| 23 abr 2024 | 0.0188 | 0.0188 | 0.0188 | 0.0188 | 0.0188 | 1,000 |
| 22 abr 2024 | 0.0185 | 0.0199 | 0.0153 | 0.0199 | 0.0199 | 67,046 |
| 19 abr 2024 | 0.0228 | 0.0228 | 0.0228 | 0.0228 | 0.0228 | - |
| 18 abr 2024 | 0.0228 | 0.0228 | 0.0228 | 0.0228 | 0.0228 | - |
| 17 abr 2024 | 0.0228 | 0.0228 | 0.0228 | 0.0228 | 0.0228 | 1,240 |
| 16 abr 2024 | 0.0195 | 0.0214 | 0.0195 | 0.0214 | 0.0214 | 4,600 |
| 15 abr 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| 12 abr 2024 | 0.0247 | 0.0247 | 0.0195 | 0.0195 | 0.0195 | 2,000 |
| 11 abr 2024 | 0.0258 | 0.0258 | 0.0233 | 0.0233 | 0.0233 | 2,875 |
| 10 abr 2024 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 1,000 |
| 09 abr 2024 | 0.0264 | 0.0345 | 0.0264 | 0.0294 | 0.0294 | 40,080 |
| 08 abr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 1,000 |
| 05 abr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 04 abr 2024 | 0.0128 | 0.0170 | 0.0128 | 0.0170 | 0.0170 | 2,200 |
| 03 abr 2024 | 0.0138 | 0.0178 | 0.0138 | 0.0168 | 0.0168 | 61,175 |
| 02 abr 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
| 01 abr 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 1,614 |
| 28 mar 2024 | 0.0250 | 0.0346 | 0.0250 | 0.0250 | 0.0250 | 167,389 |
| 27 mar 2024 | 0.0206 | 0.0253 | 0.0206 | 0.0253 | 0.0253 | 3,420 |
| 26 mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 500 |
| 25 mar 2024 | 0.0214 | 0.0214 | 0.0187 | 0.0187 | 0.0187 | 984 |
| 22 mar 2024 | 0.0171 | 0.0178 | 0.0171 | 0.0178 | 0.0178 | 50,115 |
| 21 mar 2024 | 0.0219 | 0.0225 | 0.0219 | 0.0225 | 0.0225 | 4,194 |
| 20 mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 19 mar 2024 | 0.0146 | 0.0146 | 0.0110 | 0.0110 | 0.0110 | 3,806 |
| 18 mar 2024 | 0.0199 | 0.0199 | 0.0171 | 0.0171 | 0.0171 | 9,000 |
| 15 mar 2024 | 0.0270 | 0.0270 | 0.0189 | 0.0189 | 0.0189 | 867 |
| 14 mar 2024 | 0.0201 | 0.0228 | 0.0200 | 0.0228 | 0.0228 | 16,404 |
| 13 mar 2024 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | - |
| 12 mar 2024 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | - |
| 11 mar 2024 | 0.0171 | 0.0227 | 0.0171 | 0.0227 | 0.0227 | 19,145 |
| 08 mar 2024 | 0.0205 | 0.0234 | 0.0205 | 0.0234 | 0.0234 | 1,238 |
| 07 mar 2024 | 0.0290 | 0.0290 | 0.0205 | 0.0205 | 0.0205 | 29,330 |
| 06 mar 2024 | 0.0248 | 0.0296 | 0.0239 | 0.0239 | 0.0239 | 5,503 |
| 05 mar 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 20,000 |
| 04 mar 2024 | 0.0277 | 0.0322 | 0.0277 | 0.0287 | 0.0287 | 36,951 |
| 01 mar 2024 | 0.0209 | 0.0472 | 0.0209 | 0.0300 | 0.0300 | 411,757 |
| 29 feb 2024 | 0.0100 | 0.0100 | 0.0087 | 0.0087 | 0.0087 | 3,150 |
| 28 feb 2024 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | - |
| 27 feb 2024 | 0.0093 | 0.0139 | 0.0093 | 0.0099 | 0.0099 | 11,604 |
| 26 feb 2024 | 0.0060 | 0.0077 | 0.0060 | 0.0077 | 0.0077 | 1,200 |
| 23 feb 2024 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 100 |
| 22 feb 2024 | 0.0060 | 0.0084 | 0.0060 | 0.0084 | 0.0084 | 77,743 |
| 21 feb 2024 | 0.0087 | 0.0105 | 0.0087 | 0.0100 | 0.0100 | 5,510 |
| 20 feb 2024 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 840 |
| 16 feb 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 3,422 |
| 15 feb 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 300 |
| 14 feb 2024 | 0.0080 | 0.0091 | 0.0080 | 0.0091 | 0.0091 | 5,042 |
| 13 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,335 |
| 12 feb 2024 | 0.0080 | 0.0089 | 0.0080 | 0.0089 | 0.0089 | 6,400 |
| 09 feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 5,000 |
| 08 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 07 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 06 feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.