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

Bubblr Inc (OP: BBLR )

0.0276 +0.0056 (+25.45%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 9, 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 (%)
Feb 28, 2022 0.5100 0.5100 0.4105 0.4800 60,231 -0.03(-5.42%)
Feb 25, 2022 0.4925 0.5100 0.5050 0.5075 24,068 +0.01(+2.94%)
Feb 24, 2022 0.4901 0.5174 0.4575 0.4930 40,735 -0.02(-3.33%)
Feb 23, 2022 0.6845 0.6845 0.4101 0.5100 303,969 -0.15(-22.73%)
Feb 22, 2022 0.7610 0.7840 0.7010 0.6600 70,282 -0.14(-17.29%)
Feb 18, 2022 0.7980 0 -0.06(-7.21%)
Feb 17, 2022 0.8800 0.9344 0.8405 0.8600 21,842 -0.02(-2.27%)
Feb 16, 2022 0.9100 0.9344 0.8800 0.8800 13,837 -0.03(-3.56%)
Feb 15, 2022 0.9000 0.9380 0.9000 0.9125 9,805 +0.01(+1.39%)
Feb 14, 2022 0.9380 0.9380 0.9000 0.9000 24,079 -0.04(-4.00%)
Feb 11, 2022 0.9385 0.9385 0.9005 0.9375 26,080 +0.01(+0.97%)
Feb 10, 2022 0.9399 0.9399 0.9005 0.9285 99,874 +0.02(+1.97%)
Feb 09, 2022 0.9110 0.9500 0.8300 0.9106 112,979 +0.08(+9.71%)
Feb 08, 2022 0.8270 0.8501 0.8119 0.8300 114,841 -0.03(-3.49%)
Feb 07, 2022 0.8995 0.8995 0.8510 0.8600 47,106 -0.02(-2.27%)
Feb 04, 2022 0.9940 0.9940 0.8530 0.8800 134,687 -0.09(-9.18%)
Feb 03, 2022 0.9500 0.9995 0.9690 89,884 +0.02(+2.00%)
Feb 02, 2022 1.000 1.000 0.9400 0.9500 163,025 -0.00(-0.01%)
Feb 01, 2022 0.9500 1.000 0.9225 0.9501 85,361 -0.00(-0.01%)
Jan 31, 2022 1.040 1.040 0.9500 0.9502 101,928 -0.09(-8.63%)
Jan 28, 2022 1.060 1.090 1.020 1.040 82,845 -0.02(-1.89%)
Jan 27, 2022 0.9800 1.360 0.9800 1.060 78,926 +0.08(+8.15%)
Jan 26, 2022 0.9998 1.050 0.9601 0.9801 72,515 +0.02(+2.08%)
Jan 25, 2022 1.010 1.010 0.8850 0.9601 129,790 +0.01(+1.06%)
Jan 24, 2022 1.170 1.220 0.8301 0.9500 354,013 -0.27(-22.13%)
Jan 21, 2022 1.500 1.530 1.170 1.220 144,402 -0.25(-17.01%)
Jan 20, 2022 1.500 1.700 1.360 1.470 192,145 +0.11(+8.09%)
Jan 19, 2022 1.250 1.820 1.250 1.360 170,284 +0.11(+8.80%)
Jan 18, 2022 1.250 1.260 1.200 1.250 66,360 +0.06(+5.49%)
Jan 14, 2022 1.185 0 +0.01(+0.85%)
Jan 13, 2022 1.020 1.190 1.020 1.175 71,332 +0.14(+12.98%)
Jan 12, 2022 1.030 1.050 1.000 1.040 71,874 +0.03(+2.97%)
Jan 11, 2022 1.080 1.100 0.9001 1.010 56,119 -0.08(-7.34%)
Jan 10, 2022 1.190 1.270 0.9000 1.090 60,611 -0.04(-3.54%)
Jan 07, 2022 1.000 1.370 1.000 1.130 55,743 +0.08(+7.62%)
Jan 06, 2022 1.160 1.190 1.000 1.050 61,849 -0.20(-16.00%)
Jan 05, 2022 1.370 1.425 0.9010 1.250 80,726 -0.12(-8.76%)
Jan 04, 2022 1.510 1.600 1.350 1.370 48,416 -0.21(-13.29%)
Jan 03, 2022 1.500 1.650 1.490 1.580 63,675 -0.02(-1.25%)
Dec 31, 2021 1.570 1.630 1.520 1.600 13,039 +0.03(+1.91%)
Dec 30, 2021 1.560 1.670 1.560 1.570 23,912 -0.06(-3.68%)
Dec 29, 2021 1.650 1.670 1.600 1.630 33,142 -0.02(-1.21%)
Dec 28, 2021 1.660 1.700 1.620 1.650 19,422 -0.05(-2.94%)
Dec 27, 2021 1.690 1.710 1.580 1.700 31,172 +0.10(+6.25%)
Dec 23, 2021 1.550 1.690 1.550 1.600 33,721 +0.03(+1.91%)
Dec 22, 2021 1.650 1.720 1.470 1.570 139,426 -0.08(-4.85%)
Dec 21, 2021 1.500 1.720 1.495 1.650 88,323 +0.17(+11.49%)
Dec 20, 2021 1.450 1.600 1.450 1.480 61,583 +0.01(+0.68%)
Dec 17, 2021 1.530 1.530 1.280 1.470 48,256 -0.01(-0.68%)
Dec 16, 2021 1.690 1.690 1.480 1.480 64,652 -0.17(-10.47%)
Dec 15, 2021 1.690 1.710 1.610 1.653 34,478 -0.03(-1.90%)
Dec 14, 2021 1.720 1.720 1.650 1.685 21,892 -0.05(-3.16%)
Dec 13, 2021 1.790 1.790 1.695 1.740 47,199 +0.05(+2.96%)
Dec 10, 2021 1.710 1.771 1.660 1.690 104,571 -0.05(-2.65%)
Dec 09, 2021 1.900 1.970 1.730 1.736 81,036 -0.10(-5.65%)
Dec 08, 2021 1.770 1.860 1.690 1.840 84,597 +0.13(+7.60%)
Dec 07, 2021 1.720 1.800 1.700 1.710 76,513 +0.01(+0.59%)
Dec 06, 2021 1.750 1.790 1.640 1.700 53,475 -0.02(-1.16%)
Dec 03, 2021 1.720 1.750 1.680 1.720 27,102 +0.02(+1.18%)
Dec 02, 2021 1.910 1.910 1.700 1.700 59,553 -0.18(-9.57%)
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.