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 (%)
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%)
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.