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 30, 2021 1.770 1.890 1.700 1.710 29,615 -0.04(-2.29%)
Nov 29, 2021 1.700 2.100 1.660 1.750 179,439 +0.10(+6.06%)
Nov 26, 2021 1.700 1.700 1.640 1.650 11,244 -0.08(-4.62%)
Nov 24, 2021 1.780 1.800 1.720 1.730 41,553 -0.02(-1.14%)
Nov 23, 2021 1.700 1.810 1.650 1.750 85,921 +0.05(+2.94%)
Nov 22, 2021 2.080 2.080 1.700 1.700 76,396 -0.36(-17.48%)
Nov 19, 2021 2.010 2.140 2.010 2.060 92,691 -0.05(-2.37%)
Nov 18, 2021 2.640 2.110 2.010 2.110 214,008 -0.23(-9.83%)
Nov 17, 2021 1.930 2.380 1.890 2.340 181,129 +0.45(+23.81%)
Nov 16, 2021 1.740 1.900 1.740 1.890 135,608 +0.14(+8.00%)
Nov 15, 2021 1.800 1.800 1.690 1.750 44,732 -0.01(-0.57%)
Nov 12, 2021 1.710 1.820 1.700 1.760 79,907 +0.05(+2.92%)
Nov 11, 2021 1.800 1.800 1.700 1.710 46,772 -0.02(-1.16%)
Nov 10, 2021 1.760 1.730 43,167 -0.02(-1.14%)
Nov 09, 2021 1.780 1.840 1.750 1.750 53,722 -0.10(-5.41%)
Nov 08, 2021 1.865 1.930 1.800 1.850 48,865 -0.05(-2.63%)
Nov 05, 2021 1.920 1.940 1.810 1.900 55,482 -0.01(-0.52%)
Nov 04, 2021 1.970 1.980 1.900 1.910 61,454 -0.03(-1.55%)
Nov 03, 2021 1.950 1.980 1.900 1.940 81,842 +0.00(+0.26%)
Nov 02, 2021 1.930 1.970 1.900 1.935 59,316 +0.01(+0.26%)
Nov 01, 2021 1.960 1.920 1.880 1.930 88,108 +0.01(+0.52%)
Oct 29, 2021 1.970 2.020 1.920 1.920 60,996 -0.05(-2.54%)
Oct 28, 2021 1.970 1.970 1.906 1.970 52,820 +0.02(+1.03%)
Oct 27, 2021 1.975 2.035 1.950 1.950 63,162 +0.01(+0.52%)
Oct 26, 2021 1.920 1.940 75,113 +0.03(+1.57%)
Oct 25, 2021 2.010 2.040 1.900 1.910 69,312 -0.11(-5.45%)
Oct 22, 2021 1.920 1.920 1.920 2.020 29,929 +0.02(+1.00%)
Oct 21, 2021 1.910 2.000 1.910 2.000 54,599 +0.05(+2.56%)
Oct 20, 2021 2.005 2.060 1.940 1.950 43,578 -0.07(-3.47%)
Oct 19, 2021 2.100 2.100 1.950 2.020 52,711 -0.04(-1.94%)
Oct 18, 2021 2.140 2.150 2.020 2.060 48,461 -0.08(-3.74%)
Oct 15, 2021 2.070 2.150 2.060 2.140 61,824 +0.09(+4.39%)
Oct 14, 2021 2.100 2.150 2.000 2.050 67,479 +0.01(+0.49%)
Oct 13, 2021 2.010 2.190 2.010 2.040 52,606 +0.00(+0.00%)
Oct 12, 2021 2.150 2.150 1.950 2.040 35,447 -0.14(-6.42%)
Oct 11, 2021 2.240 2.240 2.100 2.180 38,644 -0.01(-0.46%)
Oct 08, 2021 2.050 2.250 2.050 2.190 31,023 +0.14(+6.83%)
Oct 07, 2021 2.340 2.375 2.010 2.050 30,624 -0.20(-8.89%)
Oct 06, 2021 2.390 2.390 2.050 2.250 56,203 -0.05(-2.17%)
Oct 05, 2021 2.140 2.420 2.050 2.300 53,755 +0.16(+7.48%)
Oct 04, 2021 1.960 2.165 1.800 2.140 18,292 +0.20(+10.03%)
Oct 01, 2021 1.950 2.300 1.840 1.945 69,607 +0.01(+0.62%)
Sep 30, 2021 2.350 2.390 1.520 1.933 75,472 -0.50(-20.45%)
Sep 29, 2021 2.410 2.450 2.350 2.430 20,466 +0.03(+1.25%)
Sep 28, 2021 2.250 2.470 2.250 2.400 15,995 -0.03(-1.24%)
Sep 27, 2021 2.500 2.500 2.230 2.430 45,030 -0.07(-2.80%)
Sep 24, 2021 2.610 2.610 2.410 2.500 67,588 +0.09(+3.73%)
Sep 23, 2021 2.760 2.780 2.410 2.410 75,090 -0.32(-11.88%)
Sep 22, 2021 2.810 2.810 2.620 2.735 75,755 +0.01(+0.55%)
Sep 21, 2021 2.560 2.780 2.410 2.720 72,869 +0.22(+8.80%)
Sep 20, 2021 2.500 2.530 2.250 2.500 58,267 +0.03(+1.21%)
Sep 17, 2021 2.515 2.520 2.450 2.470 16,046 -0.03(-1.20%)
Sep 16, 2021 2.490 2.560 2.450 2.500 60,930 +0.00(+0.00%)
Sep 15, 2021 2.250 2.602 2.250 2.500 26,088 +0.13(+5.49%)
Sep 14, 2021 2.600 2.630 2.250 2.370 32,001 -0.28(-10.57%)
Sep 13, 2021 3.020 3.020 2.500 2.650 68,804 -0.25(-8.62%)
Sep 10, 2021 2.900 2.970 2.840 2.900 32,711 +0.06(+2.11%)
Sep 09, 2021 2.730 3.050 2.730 2.840 38,856 +0.01(+0.35%)
Sep 08, 2021 2.775 2.990 2.700 2.830 48,200 +0.08(+2.91%)
Sep 07, 2021 2.980 3.040 2.750 2.750 55,496 -0.24(-8.03%)
Sep 03, 2021 3.030 3.060 2.980 2.990 42,033 -0.06(-1.97%)
Sep 02, 2021 3.000 3.050 2.800 3.050 51,605 +0.05(+1.67%)
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.