Skip to main content

Bubblr Inc (OP: BBLR )

0.0250 -0.0024 (-8.76%)
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 0.0261 0.0274 0.0249 0.0250 12,132 -0.00(-8.76%)
Apr 19, 2024 0.0273 0.0275 0.0261 0.0274 4,502 +0.00(+1.11%)
Apr 18, 2024 0.0299 0.0299 0.0271 0.0271 1,463 -0.00(-9.36%)
Apr 17, 2024 0.0285 0.0299 0.0285 0.0299 6,597 +0.00(+4.91%)
Apr 16, 2024 0.0286 0.0335 0.0271 0.0285 6,603 -0.00(-10.38%)
Apr 15, 2024 0.0318 0.0318 0.0318 0.0318 572 -0.00(-8.88%)
Apr 12, 2024 0.0349 0.0349 0.0349 0.0349 10,001 +0.00(+12.58%)
Apr 11, 2024 0.0294 0.0310 0.0271 0.0310 50,410 +0.00(+14.39%)
Apr 10, 2024 0.0266 0.0310 0.0260 0.0271 60,602 +0.00(+0.37%)
Apr 09, 2024 0.0290 0.0290 0.0270 0.0270 105,426 -0.00(-8.47%)
Apr 08, 2024 0.0295 0.0300 0.0295 0.0295 1,151 -0.00(-1.67%)
Apr 05, 2024 0.0335 0.0335 0.0285 0.0300 25,013 -0.00(-10.45%)
Apr 04, 2024 0.0320 0.0335 0.0320 0.0335 611 +0.00(+4.69%)
Apr 03, 2024 0.0332 0.0349 0.0320 0.0320 30,502 -0.00(-8.31%)
Apr 02, 2024 0.0321 0.0394 0.0321 0.0349 8,752 -0.00(-11.42%)
Apr 01, 2024 0.0358 0.0395 0.0358 0.0394 35,631 +0.00(+10.06%)
Mar 28, 2024 0.0358 0.0395 0.0358 0.0358 948 +0.00(+9.82%)
Mar 27, 2024 0.0326 0.0330 0.0326 0.0326 926 +0.00(+0.00%)
Mar 26, 2024 0.0321 0.0326 0.0321 0.0326 30,600 -0.00(-0.91%)
Mar 25, 2024 0.0327 0.0329 0.0326 0.0329 874 -0.00(-0.30%)
Mar 22, 2024 0.0326 0.0330 0.0326 0.0330 3,029 +0.00(+6.11%)
Mar 21, 2024 0.0330 0.0330 0.0294 0.0311 25,458 -0.00(-5.76%)
Mar 20, 2024 0.0325 0.0330 0.0320 0.0330 6,249 +0.00(+6.11%)
Mar 19, 2024 0.0311 0.0311 0.0311 0.0311 5,200 +0.00(+6.87%)
Mar 18, 2024 0.0291 0.0306 0.0251 0.0291 7,896 +0.00(+15.94%)
Mar 15, 2024 0.0291 0.0291 0.0251 0.0251 2,000 -0.01(-20.57%)
Mar 14, 2024 0.0316 0.0316 0.0316 0.0316 169 -0.00(-4.24%)
Mar 13, 2024 0.0330 0.0330 0.0300 0.0330 3,250 +0.00(+0.00%)
Mar 12, 2024 0.0379 0.0379 0.0320 0.0330 16,315 +0.00(+0.00%)
Mar 11, 2024 0.0347 0.0349 0.0330 0.0330 46,844 +0.00(+0.00%)
Mar 08, 2024 0.0350 0.0399 0.0320 0.0330 23,580 +0.00(+4.76%)
Mar 07, 2024 0.0357 0.0357 0.0315 0.0315 56,555 -0.01(-21.05%)
Mar 06, 2024 0.0399 0.0399 0.0399 0.0399 6,940 +0.01(+26.67%)
Mar 05, 2024 0.0328 0.0406 0.0315 0.0315 6,652 -0.00(-1.87%)
Mar 04, 2024 0.0321 0.0321 0.0321 0.0321 20,037 -0.00(-8.29%)
Mar 01, 2024 0.0560 0.0560 0.0330 0.0350 56,451 +0.00(+3.55%)
Feb 29, 2024 0.0450 0.0560 0.0338 0.0338 30,425 -0.00(-8.65%)
Feb 28, 2024 0.0340 0.0370 0.0340 0.0370 311 +0.00(+8.82%)
Feb 27, 2024 0.0331 0.0400 0.0330 0.0340 100,891 -0.02(-32.00%)
Feb 26, 2024 0.0500 0.0500 0.0500 0.0500 4,330 +0.00(+4.17%)
Feb 23, 2024 0.0451 0.0480 0.0451 0.0480 322 -0.01(-15.79%)
Feb 22, 2024 0.0570 0.0570 0.0570 0.0570 640 +0.02(+42.50%)
Feb 21, 2024 0.0451 0.0570 0.0360 0.0400 2,422 +0.00(+2.30%)
Feb 20, 2024 0.0391 0.0391 0.0360 0.0391 874 +0.00(+11.40%)
Feb 16, 2024 0.0399 0.0399 0.0351 0.0351 9,945 +0.00(+2.33%)
Feb 15, 2024 0.0365 0.0365 0.0333 0.0343 1,600 +0.00(+0.88%)
Feb 14, 2024 0.0374 0.0374 0.0340 0.0340 14,471 -0.00(-2.30%)
Feb 13, 2024 0.0348 0.0348 0.0348 0.0348 837 +0.00(+0.00%)
Feb 12, 2024 0.0399 0.0399 0.0348 0.0348 521 -0.00(-4.13%)
Feb 09, 2024 0.0374 0.0374 0.0350 0.0363 1,750 -0.00(-2.94%)
Feb 08, 2024 0.0374 0.0374 0.0348 0.0374 680 +0.00(+5.35%)
Feb 07, 2024 0.0350 0.0399 0.0349 0.0355 26,787 -0.00(-11.03%)
Feb 06, 2024 0.0399 0.0399 0.0375 0.0399 5,652 +0.00(+0.00%)
Feb 05, 2024 0.0375 0.0399 0.0350 0.0399 17,252 +0.00(+4.45%)
Feb 02, 2024 0.0374 0.0399 0.0348 0.0382 22,290 +0.00(+9.77%)
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.