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

Bubblr Inc (OP: BBLR )

0.0268 UNCHANGED
Streaming Delayed Price Updated: 2:43 PM EDT, May 17, 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, 2022 0.3900 0.4390 0.3900 0.4200 6,595 +0.01(+1.23%)
Mar 30, 2022 0.4545 0.4545 0.3755 0.4149 22,719 -0.00(-0.10%)
Mar 29, 2022 0.4995 0.4995 0.3905 0.4153 25,902 -0.05(-11.64%)
Mar 28, 2022 0.3605 0.5000 0.3510 0.4700 15,009 -0.02(-4.08%)
Mar 25, 2022 0.4703 0.4900 0.4500 0.4900 14,262 +0.02(+4.14%)
Mar 24, 2022 0.3910 0.5550 0.3910 0.4705 9,520 +0.08(+20.33%)
Mar 23, 2022 0.5410 0.5680 0.3910 0.3910 37,035 -0.11(-21.80%)
Mar 22, 2022 0.4990 0.5000 0.3510 0.5000 20,211 +0.05(+12.36%)
Mar 21, 2022 0.3500 0.5494 0.3500 0.4450 15,792 +0.05(+12.66%)
Mar 18, 2022 0.4000 0.4595 0.3400 0.3950 21,642 -0.07(-15.33%)
Mar 17, 2022 0.3305 0.4665 0.3305 0.4665 37,722 +0.07(+16.62%)
Mar 16, 2022 0.4200 0.4990 0.4000 0.4000 7,179 +0.01(+3.76%)
Mar 15, 2022 0.4100 0.4600 0.3805 0.3855 15,501 -0.08(-16.38%)
Mar 14, 2022 0.3610 0.5469 0.3610 0.4610 8,573 -0.03(-5.92%)
Mar 11, 2022 0.4000 0.4900 0.3500 0.4900 22,573 +0.09(+22.50%)
Mar 10, 2022 0.4800 0.4800 0.3605 0.4000 19,698 -0.08(-16.67%)
Mar 09, 2022 0.4890 0.4890 0.3900 0.4800 43,005 +0.04(+9.22%)
Mar 08, 2022 0.3395 0.5100 0.3250 0.4395 40,577 +0.12(+37.30%)
Mar 07, 2022 0.3598 0.3598 0.3105 0.3201 50,856 -0.08(-19.87%)
Mar 04, 2022 0.4000 0.4000 0.3000 0.3995 50,468 -0.00(-0.13%)
Mar 03, 2022 0.4291 0.4291 0.4000 0.4000 19,457 -0.03(-6.78%)
Mar 02, 2022 0.4500 0.4850 0.3850 0.4291 98,714 -0.01(-2.59%)
Mar 01, 2022 0.4800 0.4995 0.4400 0.4405 34,260 -0.04(-8.23%)
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%)
Dec 01, 2021 1.960 2.060 1.710 1.880 57,564 +0.17(+9.94%)
Nov 30, 2021 1.770 1.890 1.700 1.710 29,615 -0.04(-2.29%)
Nov 29, 2021 1.700 2.100 1.660 1.750 179,439 +0.10(+6.06%)
Nov 26, 2021 1.700 1.700 1.640 1.650 11,244 -0.08(-4.62%)
Nov 24, 2021 1.780 1.800 1.720 1.730 41,553 -0.02(-1.14%)
Nov 23, 2021 1.700 1.810 1.650 1.750 85,921 +0.05(+2.94%)
Nov 22, 2021 2.080 2.080 1.700 1.700 76,396 -0.36(-17.48%)
Nov 19, 2021 2.010 2.140 2.010 2.060 92,691 -0.05(-2.37%)
Nov 18, 2021 2.640 2.110 2.010 2.110 214,008 -0.23(-9.83%)
Nov 17, 2021 1.930 2.380 1.890 2.340 181,129 +0.45(+23.81%)
Nov 16, 2021 1.740 1.900 1.740 1.890 135,608 +0.14(+8.00%)
Nov 15, 2021 1.800 1.800 1.690 1.750 44,732 -0.01(-0.57%)
Nov 12, 2021 1.710 1.820 1.700 1.760 79,907 +0.05(+2.92%)
Nov 11, 2021 1.800 1.800 1.700 1.710 46,772 -0.02(-1.16%)
Nov 10, 2021 1.760 1.730 43,167 -0.02(-1.14%)
Nov 09, 2021 1.780 1.840 1.750 1.750 53,722 -0.10(-5.41%)
Nov 08, 2021 1.865 1.930 1.800 1.850 48,865 -0.05(-2.63%)
Nov 05, 2021 1.920 1.940 1.810 1.900 55,482 -0.01(-0.52%)
Nov 04, 2021 1.970 1.980 1.900 1.910 61,454 -0.03(-1.55%)
Nov 03, 2021 1.950 1.980 1.900 1.940 81,842 +0.00(+0.26%)
Nov 02, 2021 1.930 1.970 1.900 1.935 59,316 +0.01(+0.26%)
Nov 01, 2021 1.960 1.920 1.880 1.930 88,108 +0.01(+0.52%)
Oct 29, 2021 1.970 2.020 1.920 1.920 60,996 -0.05(-2.54%)
Oct 28, 2021 1.970 1.970 1.906 1.970 52,820 +0.02(+1.03%)
Oct 27, 2021 1.975 2.035 1.950 1.950 63,162 +0.01(+0.52%)
Oct 26, 2021 1.920 1.940 75,113 +0.03(+1.57%)
Oct 25, 2021 2.010 2.040 1.900 1.910 69,312 -0.11(-5.45%)
Oct 22, 2021 1.920 1.920 1.920 2.020 29,929 +0.02(+1.00%)
Oct 21, 2021 1.910 2.000 1.910 2.000 54,599 +0.05(+2.56%)
Oct 20, 2021 2.005 2.060 1.940 1.950 43,578 -0.07(-3.47%)
Oct 19, 2021 2.100 2.100 1.950 2.020 52,711 -0.04(-1.94%)
Oct 18, 2021 2.140 2.150 2.020 2.060 48,461 -0.08(-3.74%)
Oct 15, 2021 2.070 2.150 2.060 2.140 61,824 +0.09(+4.39%)
Oct 14, 2021 2.100 2.150 2.000 2.050 67,479 +0.01(+0.49%)
Oct 13, 2021 2.010 2.190 2.010 2.040 52,606 +0.00(+0.00%)
Oct 12, 2021 2.150 2.150 1.950 2.040 35,447 -0.14(-6.42%)
Oct 11, 2021 2.240 2.240 2.100 2.180 38,644 -0.01(-0.46%)
Oct 08, 2021 2.050 2.250 2.050 2.190 31,023 +0.14(+6.83%)
Oct 07, 2021 2.340 2.375 2.010 2.050 30,624 -0.20(-8.89%)
Oct 06, 2021 2.390 2.390 2.050 2.250 56,203 -0.05(-2.17%)
Oct 05, 2021 2.140 2.420 2.050 2.300 53,755 +0.16(+7.48%)
Oct 04, 2021 1.960 2.165 1.800 2.140 18,292 +0.20(+10.03%)
Oct 01, 2021 1.950 2.300 1.840 1.945 69,607 +0.01(+0.62%)
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%)
Jul 01, 2021 4.550 4.550 3.980 4.000 21,413 -0.42(-9.50%)
Jun 30, 2021 3.820 4.550 3.820 4.420 66,304 +0.07(+1.61%)
Jun 29, 2021 4.000 4.540 4.000 4.350 25,785 -0.20(-4.40%)
Jun 28, 2021 4.900 5.000 4.000 4.550 27,485 -0.45(-9.00%)
Jun 25, 2021 4.800 5.000 4.650 5.000 41,905 +0.40(+8.70%)
Jun 24, 2021 4.025 4.840 4.025 4.600 39,254 +0.10(+2.22%)
Jun 23, 2021 4.750 5.050 4.500 4.500 43,961 +0.00(+0.00%)
Jun 22, 2021 3.475 4.500 3.475 4.500 7,695 +0.30(+7.14%)
Jun 21, 2021 4.050 4.500 3.050 4.200 8,340 -0.30(-6.67%)
Jun 18, 2021 5.250 5.250 4.010 4.500 17,720 -0.63(-12.28%)
Jun 17, 2021 5.300 5.300 5.000 5.130 14,747 -0.17(-3.21%)
Jun 16, 2021 5.300 5.300 5.200 5.300 18,820 +0.00(+0.00%)
Jun 15, 2021 5.300 5.330 5.000 5.300 37,505 +0.08(+1.53%)
Jun 14, 2021 5.300 5.300 5.180 5.220 20,136 +0.04(+0.77%)
Jun 11, 2021 5.200 5.310 5.150 5.180 25,919 +0.08(+1.57%)
Jun 10, 2021 5.100 5.150 5.050 5.100 19,850 +0.10(+2.00%)
Jun 09, 2021 5.030 5.600 5.000 5.000 17,733 +0.03(+0.60%)
Jun 08, 2021 4.970 5.100 4.940 4.970 23,570 +0.05(+1.02%)
Jun 07, 2021 4.950 4.950 4.900 4.920 6,546 +0.01(+0.20%)
Jun 04, 2021 5.000 5.000 4.400 4.910 21,230 +0.65(+15.26%)
Jun 03, 2021 5.000 5.000 4.200 4.260 3,536 -0.09(-2.07%)
Jun 02, 2021 4.350 5.500 4.350 4.350 3,694 +0.25(+6.10%)
May 24, 2021 4.100 4.100 4.100 4.100 208 +0.08(+1.99%)
May 04, 2021 4.020 4.020 4.020 0 +0.00(+0.00%)
Apr 29, 2021 4.020 4.020 4.020 0 +0.02(+0.50%)
Apr 26, 2021 4.000 4.000 4.000 0 +0.00(+0.00%)
Apr 23, 2021 4.000 4.000 4.000 40 +0.00(+0.00%)
Apr 20, 2021 4.000 4.000 4.000 0 +0.00(+0.00%)
Apr 19, 2021 4.000 4.000 4.000 4.000 100 -0.02(-0.50%)
Apr 16, 2021 4.020 4.020 4.020 8 +0.00(+0.00%)
Apr 14, 2021 4.020 4.020 4.020 0 +0.00(+0.00%)
Apr 13, 2021 4.020 4.020 4.020 140 +0.00(+0.00%)
Apr 07, 2021 4.020 4.020 4.020 0 +0.00(+0.00%)
Apr 06, 2021 4.020 4.020 4.020 37 +0.00(+0.00%)
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.