Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bubblr Inc (OP: BBLR )

0.0280 +0.0008 (+2.94%)
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 26, 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 (%)
Nov 29, 2023 0.0821 117 -0.01(-9.78%)
Nov 28, 2023 0.0850 0.1130 0.0850 0.0910 169,547 -0.00(-4.21%)
Nov 27, 2023 0.0821 0.0950 0.0821 0.0950 26,142 +0.00(+4.51%)
Nov 24, 2023 0.0909 0.0909 0.0909 0.0909 201 +0.00(+2.94%)
Nov 22, 2023 0.1000 0.1000 0.0821 0.0883 8,900 -0.01(-11.70%)
Nov 21, 2023 0.0705 0.1000 0.0705 0.1000 17,775 +0.03(+42.86%)
Nov 20, 2023 0.0700 0.0770 0.0700 0.0700 24,184 +0.00(+3.70%)
Nov 17, 2023 0.0675 0.0675 0.0675 0.0675 8,898 +0.00(+0.00%)
Nov 16, 2023 0.0675 0.0675 0.0675 0.0675 1,010 -0.00(-3.57%)
Nov 15, 2023 0.0650 0.0700 0.0650 0.0700 21,378 +0.00(+3.70%)
Nov 14, 2023 0.0640 0.0710 0.0618 0.0675 52,454 +0.00(+5.47%)
Nov 13, 2023 0.0620 0.0640 0.0620 0.0640 609 +0.00(+6.67%)
Nov 09, 2023 0.0600 15 +0.00(+0.00%)
Nov 08, 2023 0.0600 0.0600 0.0600 0.0600 555 -0.00(-0.83%)
Nov 07, 2023 0.0647 0.0647 0.0605 0.0605 50,515 +0.01(+21.00%)
Nov 03, 2023 0.0500 85 -0.01(-16.67%)
Nov 02, 2023 0.0600 0.0600 0.0455 0.0600 17,610 +0.00(+4.53%)
Nov 01, 2023 0.0490 0.0600 0.0320 0.0574 5,525 -0.00(-2.71%)
Oct 31, 2023 0.0490 0.0590 0.0490 0.0590 1,101 -0.00(-1.50%)
Oct 30, 2023 0.0599 0.0599 0.0599 0.0599 5,224 +0.00(+8.91%)
Oct 27, 2023 0.0545 0.0550 0.0545 0.0550 300 +0.00(+0.18%)
Oct 26, 2023 0.0545 0.0549 0.0545 0.0549 839 +0.00(+1.67%)
Oct 25, 2023 0.0541 0.0600 0.0455 0.0540 33,500 -0.01(-16.92%)
Oct 24, 2023 0.0596 0.0650 0.0596 0.0650 1,677 +0.01(+8.33%)
Oct 23, 2023 0.0600 0.0600 0.0541 0.0600 20,750 -0.01(-9.09%)
Oct 20, 2023 0.0534 0.0670 0.0534 0.0660 16,443 +0.01(+10.00%)
Oct 19, 2023 0.0400 0.0600 0.0400 0.0600 18,463 +0.01(+14.29%)
Oct 18, 2023 0.0500 0.0563 0.0500 0.0525 2,055 -0.00(-7.08%)
Oct 17, 2023 0.0600 0.0600 0.0500 0.0565 8,775 -0.01(-10.17%)
Oct 16, 2023 0.0538 0.0675 0.0538 0.0629 2,525 +0.01(+25.80%)
Oct 13, 2023 0.0538 0.0675 0.0500 0.0500 14,844 -0.00(-3.85%)
Oct 12, 2023 0.0600 0.0690 0.0510 0.0520 7,187 -0.01(-13.33%)
Oct 11, 2023 0.0690 0.0690 0.0510 0.0600 14,831 -0.01(-13.29%)
Oct 10, 2023 0.0696 0.0696 0.0400 0.0692 30,348 -0.00(-0.57%)
Oct 09, 2023 0.0514 0.0696 0.0514 0.0696 2,450 +0.01(+16.78%)
Oct 06, 2023 0.0455 0.0697 0.0310 0.0596 34,040 +0.01(+19.20%)
Oct 05, 2023 0.0500 0.0500 0.0500 0.0500 250 -0.01(-12.28%)
Oct 04, 2023 0.0653 0.0653 0.0570 0.0570 21,800 -0.01(-18.22%)
Oct 03, 2023 0.0608 0.0697 0.0600 0.0697 2,430 +0.01(+26.73%)
Oct 02, 2023 0.0599 0.0600 0.0550 0.0550 5,200 -0.00(-8.33%)
Sep 29, 2023 0.0707 0.0710 0.0600 0.0600 35,740 +0.00(+4.90%)
Sep 28, 2023 0.0610 0.0707 0.0500 0.0572 1,690 -0.00(-5.61%)
Sep 27, 2023 0.0640 0.0719 0.0606 0.0606 34,181 -0.01(-14.29%)
Sep 26, 2023 0.0707 0.0707 0.0460 0.0707 14,750 +0.00(+0.00%)
Sep 25, 2023 0.0574 0.0707 0.0579 0.0707 1,010 +0.00(+0.00%)
Sep 22, 2023 0.0571 0.0707 0.0440 0.0707 10,666 +0.00(+0.00%)
Sep 21, 2023 0.0610 0.0707 0.0423 0.0707 20,648 +0.00(+0.00%)
Sep 20, 2023 0.0510 0.0720 0.0507 0.0707 5,311 +0.00(+4.74%)
Sep 19, 2023 0.0507 0.0675 0.0507 0.0675 877 +0.00(+3.37%)
Sep 18, 2023 0.0698 0.0735 0.0507 0.0653 2,551 -0.01(-10.43%)
Sep 15, 2023 0.0703 0.0729 0.0703 0.0729 1,800 +0.00(+0.28%)
Sep 14, 2023 0.0619 0.0727 0.0505 0.0727 16,197 -0.00(-0.27%)
Sep 13, 2023 0.0648 0.0797 0.0510 0.0729 5,149 +0.02(+45.80%)
Sep 12, 2023 0.0438 0.0649 0.0438 0.0500 40,479 -0.01(-16.67%)
Sep 11, 2023 0.0830 0.0830 0.0456 0.0600 82,183 -0.03(-35.41%)
Sep 08, 2023 0.0825 0.0930 0.0825 0.0929 4,650 -0.00(-0.11%)
Sep 07, 2023 0.0883 0.0930 0.0883 0.0930 480 -0.00(-1.06%)
Sep 06, 2023 0.0830 0.0940 0.0713 0.0940 2,471 +0.01(+14.63%)
Sep 05, 2023 0.0800 0.0831 0.0800 0.0820 1,100 +0.00(+2.50%)
Sep 01, 2023 0.0850 0.0850 0.0720 0.0800 33,840 -0.01(-5.88%)
Aug 31, 2023 0.0980 0.0980 0.0713 0.0850 10,796 +0.00(+0.00%)
Aug 30, 2023 0.0800 0.0912 0.0713 0.0850 12,001 -0.00(-5.56%)
Aug 29, 2023 0.0999 0.0999 0.0800 0.0900 42,213 +0.00(+0.00%)
Aug 28, 2023 0.0999 0.0999 0.0800 0.0900 11,016 +0.01(+12.50%)
Aug 25, 2023 0.0900 0.1000 0.0800 0.0800 9,200 -0.02(-23.66%)
Aug 24, 2023 0.0711 0.1048 0.0711 0.1048 15,725 +0.01(+5.12%)
Aug 23, 2023 0.0850 0.0997 0.0711 0.0997 23,080 -0.00(-0.30%)
Aug 22, 2023 0.0707 0.1000 0.0707 0.1000 838 +0.00(+0.00%)
Aug 21, 2023 0.1004 0.1004 0.0810 0.1000 21,175 +0.00(+0.00%)
Aug 18, 2023 0.1125 0.1125 0.0955 0.1000 24,866 -0.01(-5.21%)
Aug 17, 2023 0.0950 0.1055 0.0950 0.1055 7,444 +0.01(+10.47%)
Aug 16, 2023 0.0955 0.1100 0.0900 0.0955 3,465 -0.00(-4.50%)
Aug 15, 2023 0.0800 0.1000 0.0800 0.1000 25,985 +0.00(+0.00%)
Aug 14, 2023 0.1000 0.1000 0.1000 0.1000 15,060 +0.00(+0.00%)
Aug 11, 2023 0.1077 0.1249 0.0904 0.1000 29,891 +0.00(+0.00%)
Aug 10, 2023 0.1125 0.1249 0.1000 0.1000 22,700 +0.01(+10.99%)
Aug 09, 2023 0.0901 0.0901 0.0901 0.0901 1,657 -0.01(-11.06%)
Aug 08, 2023 0.1196 0.1250 0.0883 0.1013 38,891 -0.02(-13.05%)
Aug 07, 2023 0.1080 0.1165 0.1080 0.1165 17,766 +0.01(+5.91%)
Aug 04, 2023 0.1100 0.1100 0.1069 0.1100 46,023 -0.01(-6.38%)
Aug 03, 2023 0.1050 0.1295 0.1050 0.1175 8,005 +0.01(+6.82%)
Aug 02, 2023 0.1250 0.1250 0.1088 0.1100 44,357 -0.01(-12.00%)
Aug 01, 2023 0.1294 0.1294 0.1175 0.1250 13,155 +0.01(+4.60%)
Jul 31, 2023 0.1100 0.1294 0.1100 0.1195 135,950 +0.00(+3.91%)
Jul 28, 2023 0.1145 0.1250 0.1100 0.1150 17,016 +0.00(+4.26%)
Jul 27, 2023 0.1100 0.1150 0.1100 0.1103 23,200 +0.00(+0.27%)
Jul 26, 2023 0.1120 0.1189 0.1050 0.1100 6,813 -0.01(-4.35%)
Jul 25, 2023 0.1180 0.1180 0.1050 0.1150 6,876 +0.01(+15.00%)
Jul 24, 2023 0.1000 0.1000 0.1000 0.1000 15,085 +0.01(+9.17%)
Jul 21, 2023 0.0995 0.0995 0.0916 0.0916 7,220 -0.01(-7.94%)
Jul 20, 2023 0.0890 0.0995 0.0855 0.0995 44,739 +0.01(+11.80%)
Jul 19, 2023 0.1245 0.1245 0.0890 0.0890 58,915 -0.01(-11.44%)
Jul 18, 2023 0.1301 0.1301 0.1005 0.1005 8,970 -0.01(-8.64%)
Jul 17, 2023 0.1100 0.1297 0.1100 0.1100 43,980 +0.00(+0.00%)
Jul 14, 2023 0.1200 0.1299 0.1100 0.1100 4,838 -0.01(-4.60%)
Jul 13, 2023 0.1300 0.1300 0.1015 0.1153 1,474 +0.01(+14.73%)
Jul 12, 2023 0.1103 0.1500 0.1005 0.1005 1,904 -0.05(-33.00%)
Jul 11, 2023 0.1200 0.1500 0.1005 0.1500 4,010 +0.03(+30.43%)
Jul 10, 2023 0.1350 0.1500 0.1150 0.1150 17,188 -0.02(-14.81%)
Jul 07, 2023 0.1350 0.1500 0.1200 0.1350 3,491 -0.01(-10.00%)
Jul 06, 2023 0.1205 0.1500 0.1200 0.1500 12,802 +0.01(+10.86%)
Jul 05, 2023 0.1353 0.1353 0.1353 0.1353 266 -0.00(-3.36%)
Jul 03, 2023 0.1303 0.1400 0.1303 0.1400 500 +0.00(+3.47%)
Jun 30, 2023 0.1400 0.1490 0.1353 0.1353 7,410 -0.02(-15.17%)
Jun 28, 2023 0.1595 76 +0.02(+13.93%)
Jun 27, 2023 0.1175 0.1595 0.1175 0.1400 1,861 +0.01(+7.69%)
Jun 26, 2023 0.1238 0.1300 0.1238 0.1300 1,065 +0.00(+0.00%)
Jun 23, 2023 0.1160 0.1300 0.1160 0.1300 39,054 -0.00(-0.23%)
Jun 22, 2023 0.1160 0.1445 0.1160 0.1303 4,666 +0.01(+9.50%)
Jun 21, 2023 0.1325 0.1325 0.1140 0.1190 4,206 -0.01(-8.46%)
Jun 20, 2023 0.1368 0.1500 0.1140 0.1300 18,049 -0.03(-18.24%)
Jun 16, 2023 0.1305 0.1595 0.1305 0.1590 4,854 +0.03(+22.31%)
Jun 14, 2023 0.1300 20 -0.02(-13.33%)
May 08, 2023 0.1494 0.1638 0.1422 0.1500 1,596 +0.00(+0.40%)
May 05, 2023 0.1566 0.1638 0.1494 0.1494 1,404 -0.01(-8.79%)
May 04, 2023 0.1550 0.1638 0.1450 0.1638 12,214 +0.02(+12.97%)
May 03, 2023 0.1550 0.1550 0.1450 0.1450 5,761 +0.00(+0.00%)
May 02, 2023 0.1600 0.1600 0.1450 0.1450 6,919 -0.02(-9.38%)
May 01, 2023 0.1600 0.1633 0.1600 0.1600 2,770 +0.00(+0.00%)
Apr 28, 2023 0.1653 0.1700 0.1600 0.1600 16,960 -0.01(-5.88%)
Apr 27, 2023 0.1815 0.1815 0.1625 0.1700 11,115 +0.00(+0.00%)
Apr 26, 2023 0.1600 0.1980 0.1600 0.1700 3,330 -0.01(-5.56%)
Apr 24, 2023 0.1800 52 -0.01(-2.70%)
Apr 21, 2023 0.1820 0.1890 0.1820 0.1850 1,572 +0.01(+5.65%)
Apr 20, 2023 0.1775 0.1775 0.1751 0.1751 2,227 -0.00(-1.90%)
Apr 19, 2023 0.1485 0.1890 0.1485 0.1785 17,576 +0.02(+13.69%)
Apr 18, 2023 0.1550 0.1750 0.1550 0.1570 5,057 +0.00(+0.96%)
Apr 17, 2023 0.1699 0.1750 0.1550 0.1555 5,616 -0.02(-11.14%)
Apr 14, 2023 0.1750 0.1750 0.1550 0.1750 16,340 +0.02(+12.76%)
Apr 13, 2023 0.1550 0.1800 0.1550 0.1552 2,964 -0.00(-3.00%)
Apr 12, 2023 0.1550 0.1744 0.1550 0.1600 18,056 +0.00(+0.76%)
Apr 11, 2023 0.1600 0.1800 0.1575 0.1588 12,809 -0.00(-0.94%)
Apr 10, 2023 0.1600 0.1603 0.1600 0.1603 8,793 +0.01(+3.42%)
Apr 06, 2023 0.1575 0.1600 0.1550 0.1550 6,982 -0.01(-3.13%)
Apr 05, 2023 0.1600 0.1600 0.1575 0.1600 4,422 +0.01(+3.23%)
Apr 04, 2023 0.1600 0.1800 0.1550 0.1550 8,201 -0.01(-3.13%)
Apr 03, 2023 0.1801 0.1801 0.1600 0.1600 16,908 -0.01(-5.88%)
Mar 31, 2023 0.1750 0.1800 0.1700 0.1700 2,670 +0.00(+0.00%)
Mar 30, 2023 0.1700 0.1950 0.1512 0.1700 6,526 +0.00(+2.53%)
Mar 29, 2023 0.1995 0.1995 0.1658 0.1658 1,106 -0.03(-16.89%)
Mar 28, 2023 0.1995 0.1995 0.1748 0.1995 1,945 +0.05(+33.00%)
Mar 27, 2023 0.1500 0.1518 0.1500 0.1500 4,745 -0.00(-2.22%)
Mar 23, 2023 0.1534 88 -0.01(-4.12%)
Mar 22, 2023 0.1510 0.1600 0.1510 0.1600 2,360 +0.01(+4.58%)
Mar 21, 2023 0.1763 0.1763 0.1530 0.1530 1,026 +0.00(+1.32%)
Mar 20, 2023 0.1655 0.1800 0.1510 0.1510 5,138 -0.00(-2.58%)
Mar 17, 2023 0.1795 0.1795 0.1515 0.1550 6,855 -0.01(-4.91%)
Mar 16, 2023 0.1697 0.1700 0.1555 0.1630 4,779 -0.02(-9.19%)
Mar 15, 2023 0.1653 0.1795 0.1520 0.1795 18,857 +0.01(+3.76%)
Mar 14, 2023 0.1600 0.1798 0.1600 0.1730 4,975 -0.00(-1.14%)
Mar 13, 2023 0.1610 0.1805 0.1605 0.1750 12,386 -0.01(-2.78%)
Mar 10, 2023 0.1807 0.1900 0.1800 0.1800 13,878 -0.01(-2.91%)
Mar 09, 2023 0.2000 0.2000 0.1854 0.1854 19,848 +0.01(+5.94%)
Mar 08, 2023 0.1800 0.1938 0.1730 0.1750 30,522 -0.02(-11.39%)
Mar 07, 2023 0.1800 0.2163 0.1800 0.1975 23,900 -0.01(-5.55%)
Mar 06, 2023 0.2305 0.2800 0.1800 0.2091 19,690 -0.02(-9.56%)
Mar 03, 2023 0.2800 0.2800 0.2306 0.2312 18,086 +0.00(+0.26%)
Mar 02, 2023 0.2750 0.2800 0.2305 0.2306 36,219 -0.01(-4.91%)
Mar 01, 2023 0.2660 0.2995 0.2405 0.2425 33,544 -0.03(-9.51%)
Feb 28, 2023 0.2800 0.3095 0.2650 0.2680 130,540 -0.00(-0.74%)
Feb 27, 2023 0.2450 0.3795 0.2310 0.2700 168,828 +0.00(+0.00%)
Feb 24, 2023 0.2595 0.2850 0.2595 0.2700 8,384 +0.01(+4.05%)
Feb 23, 2023 0.3300 0.3300 0.2315 0.2595 17,199 -0.03(-10.67%)
Feb 22, 2023 0.2679 0.3290 0.2550 0.2905 57,850 +0.04(+13.92%)
Feb 21, 2023 0.3195 0.3195 0.2500 0.2550 64,533 -0.04(-15.00%)
Feb 17, 2023 0.3100 0.4000 0.2651 0.3000 113,108 +0.00(+0.00%)
Feb 16, 2023 0.2250 0.3800 0.2100 0.3000 190,355 +0.08(+36.67%)
Feb 15, 2023 0.1705 0.2195 0.1705 0.2195 3,306 +0.04(+21.94%)
Feb 14, 2023 0.1700 0.2195 0.1600 0.1800 53,052 +0.01(+9.09%)
Feb 13, 2023 0.1613 0.1650 0.1450 0.1650 1,500 +0.02(+10.00%)
Feb 10, 2023 0.1405 0.1795 0.1405 0.1500 3,750 -0.03(-16.43%)
Feb 09, 2023 0.1405 0.1795 0.1405 0.1795 5,393 +0.02(+11.98%)
Feb 08, 2023 0.1405 0.2000 0.1405 0.1603 8,895 +0.01(+6.65%)
Feb 07, 2023 0.1728 0.2050 0.1503 0.1503 5,455 -0.01(-6.06%)
Feb 06, 2023 0.1605 0.2150 0.1600 0.1600 12,225 -0.01(-3.21%)
Feb 03, 2023 0.1878 0.2000 0.1653 0.1653 1,322 -0.02(-12.07%)
Feb 02, 2023 0.2195 0.2195 0.1500 0.1880 10,501 -0.01(-6.00%)
Feb 01, 2023 0.1995 0.2195 0.1800 0.2000 15,469 +0.05(+33.07%)
Jan 31, 2023 0.2200 0.2200 0.1503 0.1503 23,313 -0.06(-29.70%)
Jan 30, 2023 0.2053 0.2138 0.1905 0.2138 13,647 -0.01(-2.37%)
Jan 27, 2023 0.1595 0.2495 0.1595 0.2190 147,789 +0.07(+50.72%)
Jan 26, 2023 0.1460 0.1460 0.1310 0.1453 2,586 +0.01(+10.92%)
Jan 25, 2023 0.1400 0.1503 0.1310 0.1310 4,495 -0.04(-22.94%)
Jan 24, 2023 0.1400 0.1700 0.1400 0.1700 3,298 +0.03(+21.43%)
Jan 23, 2023 0.1435 0.1745 0.1400 0.1400 60,578 -0.01(-4.11%)
Jan 20, 2023 0.1335 0.1460 0.1335 0.1460 501 -0.00(-1.35%)
Jan 19, 2023 0.1341 0.1480 0.1201 0.1480 5,647 +0.02(+20.33%)
Jan 18, 2023 0.1485 0.1485 0.1220 0.1230 13,535 -0.03(-17.12%)
Jan 17, 2023 0.1210 0.1489 0.1210 0.1484 4,929 -0.00(-0.27%)
Jan 12, 2023 0.1488 109 +0.02(+14.46%)
Jan 11, 2023 0.1210 0.1495 0.1210 0.1300 54,807 +0.01(+7.44%)
Jan 10, 2023 0.1230 0.1490 0.1210 0.1210 4,655 -0.03(-18.79%)
Jan 09, 2023 0.1210 0.1495 0.1210 0.1490 5,555 +0.01(+6.43%)
Jan 06, 2023 0.1353 0.1400 0.1210 0.1400 637 -0.01(-4.57%)
Jan 05, 2023 0.1210 0.1467 0.1210 0.1467 14,780 -0.00(-2.07%)
Jan 04, 2023 0.1498 0.1498 0.1498 0.1498 20,250 +0.03(+23.80%)
Jan 03, 2023 0.1354 0.1354 0.1210 0.1210 1,252 +0.00(+0.41%)
Dec 30, 2022 0.1202 0.1375 0.1202 0.1205 6,435 -0.03(-19.56%)
Dec 29, 2022 0.1301 0.1498 0.1202 0.1498 55,787 +0.01(+10.07%)
Dec 28, 2022 0.1150 0.1579 0.1150 0.1361 33,224 +0.03(+23.17%)
Dec 27, 2022 0.1210 0.1405 0.1010 0.1105 23,255 -0.02(-15.65%)
Dec 23, 2022 0.1310 0.1455 0.1310 0.1310 8,866 -0.03(-18.12%)
Dec 22, 2022 0.1410 0.1700 0.1410 0.1600 27,366 -0.00(-0.31%)
Dec 21, 2022 0.1698 0.1698 0.1600 0.1605 1,734 -0.01(-4.35%)
Dec 20, 2022 0.1698 0.1698 0.1600 0.1678 5,545 +0.01(+4.88%)
Dec 19, 2022 0.1795 0.1795 0.1410 0.1600 10,473 +0.02(+13.48%)
Dec 16, 2022 0.1410 0.1795 0.1410 0.1410 12,791 -0.02(-11.88%)
Dec 15, 2022 0.1310 0.1646 0.1310 0.1600 17,653 +0.01(+6.88%)
Dec 14, 2022 0.1310 0.1690 0.1310 0.1497 33,722 +0.00(+0.00%)
Dec 13, 2022 0.1333 0.1497 0.1310 0.1497 20,175 +0.02(+14.27%)
Dec 12, 2022 0.1670 0.1670 0.1310 0.1310 6,219 +0.00(+0.00%)
Dec 09, 2022 0.1310 0.1655 0.1310 0.1310 8,511 +0.00(+0.00%)
Dec 08, 2022 0.1355 0.1493 0.1310 0.1310 25,281 -0.00(-2.96%)
Dec 07, 2022 0.1475 0.1503 0.1310 0.1350 19,410 -0.01(-10.00%)
Dec 06, 2022 0.1610 0.1698 0.1500 0.1500 9,926 -0.04(-19.79%)
Dec 05, 2022 0.1740 0.1870 0.1610 0.1870 2,232 +0.03(+16.15%)
Dec 02, 2022 0.1750 0.1750 0.1610 0.1610 22,044 -0.03(-15.26%)
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.