Skip to main content

Bubblr Inc (OP: BBLR )

0.0358 +0.0032 (+9.82%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 0.0821 117 -0.01(-9.78%)
Nov 28, 2023 0.0850 0.1130 0.0850 0.0910 169,547 -0.00(-4.21%)
Nov 27, 2023 0.0821 0.0950 0.0821 0.0950 26,142 +0.00(+4.51%)
Nov 24, 2023 0.0909 0.0909 0.0909 0.0909 201 +0.00(+2.94%)
Nov 22, 2023 0.1000 0.1000 0.0821 0.0883 8,900 -0.01(-11.70%)
Nov 21, 2023 0.0705 0.1000 0.0705 0.1000 17,775 +0.03(+42.86%)
Nov 20, 2023 0.0700 0.0770 0.0700 0.0700 24,184 +0.00(+3.70%)
Nov 17, 2023 0.0675 0.0675 0.0675 0.0675 8,898 +0.00(+0.00%)
Nov 16, 2023 0.0675 0.0675 0.0675 0.0675 1,010 -0.00(-3.57%)
Nov 15, 2023 0.0650 0.0700 0.0650 0.0700 21,378 +0.00(+3.70%)
Nov 14, 2023 0.0640 0.0710 0.0618 0.0675 52,454 +0.00(+5.47%)
Nov 13, 2023 0.0620 0.0640 0.0620 0.0640 609 +0.00(+6.67%)
Nov 09, 2023 0.0600 15 +0.00(+0.00%)
Nov 08, 2023 0.0600 0.0600 0.0600 0.0600 555 -0.00(-0.83%)
Nov 07, 2023 0.0647 0.0647 0.0605 0.0605 50,515 +0.01(+21.00%)
Nov 03, 2023 0.0500 85 -0.01(-16.67%)
Nov 02, 2023 0.0600 0.0600 0.0455 0.0600 17,610 +0.00(+4.53%)
Nov 01, 2023 0.0490 0.0600 0.0320 0.0574 5,525 -0.00(-2.71%)
Oct 31, 2023 0.0490 0.0590 0.0490 0.0590 1,101 -0.00(-1.50%)
Oct 30, 2023 0.0599 0.0599 0.0599 0.0599 5,224 +0.00(+8.91%)
Oct 27, 2023 0.0545 0.0550 0.0545 0.0550 300 +0.00(+0.18%)
Oct 26, 2023 0.0545 0.0549 0.0545 0.0549 839 +0.00(+1.67%)
Oct 25, 2023 0.0541 0.0600 0.0455 0.0540 33,500 -0.01(-16.92%)
Oct 24, 2023 0.0596 0.0650 0.0596 0.0650 1,677 +0.01(+8.33%)
Oct 23, 2023 0.0600 0.0600 0.0541 0.0600 20,750 -0.01(-9.09%)
Oct 20, 2023 0.0534 0.0670 0.0534 0.0660 16,443 +0.01(+10.00%)
Oct 19, 2023 0.0400 0.0600 0.0400 0.0600 18,463 +0.01(+14.29%)
Oct 18, 2023 0.0500 0.0563 0.0500 0.0525 2,055 -0.00(-7.08%)
Oct 17, 2023 0.0600 0.0600 0.0500 0.0565 8,775 -0.01(-10.17%)
Oct 16, 2023 0.0538 0.0675 0.0538 0.0629 2,525 +0.01(+25.80%)
Oct 13, 2023 0.0538 0.0675 0.0500 0.0500 14,844 -0.00(-3.85%)
Oct 12, 2023 0.0600 0.0690 0.0510 0.0520 7,187 -0.01(-13.33%)
Oct 11, 2023 0.0690 0.0690 0.0510 0.0600 14,831 -0.01(-13.29%)
Oct 10, 2023 0.0696 0.0696 0.0400 0.0692 30,348 -0.00(-0.57%)
Oct 09, 2023 0.0514 0.0696 0.0514 0.0696 2,450 +0.01(+16.78%)
Oct 06, 2023 0.0455 0.0697 0.0310 0.0596 34,040 +0.01(+19.20%)
Oct 05, 2023 0.0500 0.0500 0.0500 0.0500 250 -0.01(-12.28%)
Oct 04, 2023 0.0653 0.0653 0.0570 0.0570 21,800 -0.01(-18.22%)
Oct 03, 2023 0.0608 0.0697 0.0600 0.0697 2,430 +0.01(+26.73%)
Oct 02, 2023 0.0599 0.0600 0.0550 0.0550 5,200 -0.00(-8.33%)
Sep 29, 2023 0.0707 0.0710 0.0600 0.0600 35,740 +0.00(+4.90%)
Sep 28, 2023 0.0610 0.0707 0.0500 0.0572 1,690 -0.00(-5.61%)
Sep 27, 2023 0.0640 0.0719 0.0606 0.0606 34,181 -0.01(-14.29%)
Sep 26, 2023 0.0707 0.0707 0.0460 0.0707 14,750 +0.00(+0.00%)
Sep 25, 2023 0.0574 0.0707 0.0579 0.0707 1,010 +0.00(+0.00%)
Sep 22, 2023 0.0571 0.0707 0.0440 0.0707 10,666 +0.00(+0.00%)
Sep 21, 2023 0.0610 0.0707 0.0423 0.0707 20,648 +0.00(+0.00%)
Sep 20, 2023 0.0510 0.0720 0.0507 0.0707 5,311 +0.00(+4.74%)
Sep 19, 2023 0.0507 0.0675 0.0507 0.0675 877 +0.00(+3.37%)
Sep 18, 2023 0.0698 0.0735 0.0507 0.0653 2,551 -0.01(-10.43%)
Sep 15, 2023 0.0703 0.0729 0.0703 0.0729 1,800 +0.00(+0.28%)
Sep 14, 2023 0.0619 0.0727 0.0505 0.0727 16,197 -0.00(-0.27%)
Sep 13, 2023 0.0648 0.0797 0.0510 0.0729 5,149 +0.02(+45.80%)
Sep 12, 2023 0.0438 0.0649 0.0438 0.0500 40,479 -0.01(-16.67%)
Sep 11, 2023 0.0830 0.0830 0.0456 0.0600 82,183 -0.03(-35.41%)
Sep 08, 2023 0.0825 0.0930 0.0825 0.0929 4,650 -0.00(-0.11%)
Sep 07, 2023 0.0883 0.0930 0.0883 0.0930 480 -0.00(-1.06%)
Sep 06, 2023 0.0830 0.0940 0.0713 0.0940 2,471 +0.01(+14.63%)
Sep 05, 2023 0.0800 0.0831 0.0800 0.0820 1,100 +0.00(+2.50%)
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.