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 (%)
May 31, 2023 0.1330 0.1399 0.1250 0.1399 19,369 +0.01(+3.71%)
May 30, 2023 0.1349 0.1349 0.1349 0.1349 201 +0.00(+0.00%)
May 26, 2023 0.1302 0.1349 0.1302 0.1349 4,516 +0.00(+2.20%)
May 25, 2023 0.1400 0.1400 0.1300 0.1320 52,187 -0.00(-2.22%)
May 24, 2023 0.1400 0.1400 0.1350 0.1350 32,665 -0.01(-3.57%)
May 23, 2023 0.1524 0.1598 0.1400 0.1400 16,207 -0.00(-3.45%)
May 22, 2023 0.1598 0.1598 0.1450 0.1450 38,200 -0.01(-4.79%)
May 19, 2023 0.1574 0.1598 0.1523 0.1523 6,841 -0.00(-1.74%)
May 18, 2023 0.1600 0.1600 0.1500 0.1550 16,574 -0.00(-2.82%)
May 17, 2023 0.1523 0.1595 0.1450 0.1595 21,968 +0.00(+2.77%)
May 16, 2023 0.1450 0.1595 0.1450 0.1552 10,025 +0.01(+6.59%)
May 15, 2023 0.1528 0.1528 0.1456 0.1456 389 -0.01(-5.39%)
May 12, 2023 0.1550 0.1550 0.1498 0.1539 10,672 -0.01(-5.29%)
May 11, 2023 0.1638 0.1638 0.1625 0.1625 8,388 +0.00(+2.85%)
May 10, 2023 0.1555 0.1580 0.1555 0.1580 643 -0.00(-1.25%)
May 09, 2023 0.1638 0.1638 0.1600 0.1600 5,457 +0.01(+6.67%)
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%)
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.