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

Bubblr Inc (OP: BBLR )

0.0276 UNCHANGED
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 (%)
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%)
Sep 01, 2021 3.030 3.050 2.970 3.000 45,329 -0.01(-0.33%)
Aug 31, 2021 3.005 3.050 2.970 3.010 58,818 +0.04(+1.35%)
Aug 30, 2021 3.015 3.050 2.750 2.970 42,492 -0.01(-0.34%)
Aug 27, 2021 3.000 3.020 2.890 2.980 35,959 -0.02(-0.67%)
Aug 26, 2021 3.120 3.120 2.890 3.000 20,648 -0.05(-1.64%)
Aug 25, 2021 3.000 3.120 2.950 3.050 38,965 -0.03(-0.97%)
Aug 24, 2021 2.925 3.140 2.870 3.080 46,545 +0.13(+4.41%)
Aug 23, 2021 3.150 3.150 2.850 2.950 49,471 -0.19(-6.05%)
Aug 20, 2021 3.200 3.200 3.100 3.140 23,594 +0.00(+0.00%)
Aug 19, 2021 3.100 3.200 3.000 3.140 90,117 +0.17(+5.72%)
Aug 18, 2021 3.190 3.190 2.950 2.970 29,292 +0.02(+0.68%)
Aug 17, 2021 3.250 3.270 2.900 2.950 47,055 -0.28(-8.67%)
Aug 16, 2021 3.200 3.250 2.875 3.230 46,359 +0.06(+1.89%)
Aug 13, 2021 3.200 3.200 3.140 3.170 33,934 +0.02(+0.63%)
Aug 12, 2021 3.240 3.240 2.500 3.150 37,243 -0.11(-3.37%)
Aug 11, 2021 3.280 3.280 3.190 3.260 118,292 +0.05(+1.56%)
Aug 10, 2021 3.000 3.220 3.000 3.210 80,685 +0.20(+6.64%)
Aug 09, 2021 3.215 3.250 3.000 3.010 46,974 -0.20(-6.23%)
Aug 06, 2021 3.320 3.320 3.150 3.210 36,808 +0.01(+0.31%)
Aug 05, 2021 3.235 3.290 3.060 3.200 34,650 -0.03(-0.93%)
Aug 04, 2021 3.270 3.330 3.150 3.230 48,566 +0.03(+0.94%)
Aug 03, 2021 2.780 3.310 2.780 3.200 42,596 +0.15(+4.92%)
Aug 02, 2021 3.330 3.330 3.020 3.050 33,893 -0.25(-7.58%)
Jul 30, 2021 3.370 3.400 3.200 3.300 48,325 +0.02(+0.61%)
Jul 29, 2021 3.270 3.350 3.160 3.280 26,068 +0.01(+0.31%)
Jul 28, 2021 3.350 3.400 3.250 3.270 28,172 -0.07(-2.10%)
Jul 27, 2021 3.400 3.440 3.150 3.340 34,698 +0.19(+6.03%)
Jul 26, 2021 3.600 3.600 3.010 3.150 21,415 -0.35(-10.00%)
Jul 23, 2021 3.590 3.620 3.500 3.500 29,331 -0.06(-1.69%)
Jul 22, 2021 3.600 3.600 3.210 3.560 20,320 +0.00(+0.00%)
Jul 21, 2021 3.750 3.750 3.150 3.560 57,314 +0.46(+14.84%)
Jul 20, 2021 3.360 3.500 2.870 3.100 24,426 -0.26(-7.74%)
Jul 19, 2021 3.010 3.750 2.000 3.360 9,147 +0.08(+2.44%)
Jul 16, 2021 3.750 4.000 3.100 3.280 21,233 -0.35(-9.77%)
Jul 15, 2021 2.500 4.000 2.500 3.635 27,332 +1.13(+45.40%)
Jul 14, 2021 2.600 2.700 2.190 2.500 10,832 -0.25(-9.09%)
Jul 13, 2021 3.000 3.180 2.500 2.750 16,719 -0.25(-8.33%)
Jul 12, 2021 3.960 3.960 3.000 3.000 25,415 -0.96(-24.24%)
Jul 09, 2021 4.220 4.220 3.710 3.960 10,254 -0.22(-5.26%)
Jul 08, 2021 4.370 4.390 3.500 4.180 20,238 -0.12(-2.79%)
Jul 07, 2021 4.405 4.450 4.110 4.300 28,412 +0.00(+0.00%)
Jul 06, 2021 4.490 4.550 4.010 4.300 27,860 -0.05(-1.15%)
Jul 02, 2021 3.980 4.480 3.980 4.350 19,589 +0.35(+8.75%)
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.