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 (%)
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%)
Apr 05, 2021 4.020 4.020 4.020 7 +0.00(+0.00%)
Mar 31, 2021 4.020 4.020 4.020 0 +0.00(+0.00%)
Mar 30, 2021 4.020 4.020 4.020 4.020 511 -2.38(-37.19%)
Mar 29, 2021 6.400 6.400 6.400 8 +0.00(+0.00%)
Mar 23, 2021 6.400 6.400 6.400 0 +0.00(+0.00%)
Mar 22, 2021 6.400 6.400 6.400 1 +0.00(+0.00%)
Mar 19, 2021 6.400 6.400 6.400 46 +0.00(+0.00%)
Mar 18, 2021 6.400 6.400 6.400 81 +0.00(+0.00%)
Mar 17, 2021 6.400 6.400 6.400 46 +0.00(+0.00%)
Mar 16, 2021 6.400 6.400 6.400 40 +0.00(+0.00%)
Mar 15, 2021 6.400 6.400 6.400 133 +0.00(+0.00%)
Mar 11, 2021 6.400 6.400 6.400 0 +2.35(+58.02%)
Mar 10, 2021 4.050 4.050 4.050 6 +0.00(+0.00%)
Mar 05, 2021 4.050 4.050 4.050 0 +0.00(+0.00%)
Mar 04, 2021 4.050 4.050 4.050 4.050 314 +0.05(+1.25%)
Mar 03, 2021 3.970 4.000 3.970 4.000 370 +1.00(+33.33%)
Mar 02, 2021 3.000 3.000 3.000 3.000 300 +0.00(+0.00%)
Mar 01, 2021 3.000 3.000 3.000 1 +0.00(+0.00%)
Feb 25, 2021 3.000 3.000 3.000 0 -2.80(-48.28%)
Feb 24, 2021 5.800 5.800 5.800 153 +0.00(+0.00%)
Feb 22, 2021 5.800 5.800 5.800 0 +0.00(+0.00%)
Feb 19, 2021 5.800 5.800 5.800 3 +0.00(+0.00%)
Feb 18, 2021 5.800 7.000 5.800 5.800 1,067 -1.20(-17.14%)
Feb 17, 2021 7.000 7.000 7.000 13 +0.00(+0.00%)
Feb 16, 2021 8.500 9.000 5.000 7.000 2,316 -1.50(-17.65%)
Feb 12, 2021 3.760 8.500 3.760 8.500 1,300 +4.75(+126.67%)
Feb 11, 2021 3.200 3.750 3.200 3.750 3,024 +0.55(+17.19%)
Feb 10, 2021 3.200 3.200 3.200 9 +0.00(+0.00%)
Feb 09, 2021 3.200 3.200 3.200 3.200 161 +0.19(+6.31%)
Feb 08, 2021 3.010 3.010 3.010 3.010 1,080 +0.00(+0.00%)
Feb 05, 2021 3.010 3.010 3.010 3.010 100 +0.01(+0.33%)
Feb 04, 2021 2.750 3.000 2.750 3.000 548 +0.70(+30.43%)
Feb 03, 2021 2.300 2.300 2.300 2 +0.00(+0.00%)
Feb 02, 2021 2.300 2.300 2.300 1 +0.00(+0.00%)
Feb 01, 2021 2.300 2.300 2.300 2.300 104 -0.45(-16.36%)
Jan 28, 2021 2.750 2.750 2.750 0 +0.00(+0.00%)
Jan 27, 2021 2.750 2.750 2.300 2.750 759 -0.75(-21.43%)
Jan 25, 2021 3.500 3.500 3.500 0 +0.00(+0.00%)
Jan 21, 2021 3.500 3.500 3.500 0 +0.00(+0.00%)
Jan 20, 2021 2.300 2.300 12 +0.00(+0.00%)
Jan 19, 2021 2.300 2.300 1 +0.00(+0.00%)
Jan 15, 2021 2.300 2.300 36 +0.00(+0.00%)
Jan 12, 2021 2.300 2.300 0 +0.00(+0.00%)
Jan 11, 2021 2.300 2.300 2.300 5 +0.00(+0.00%)
Jan 08, 2021 2.300 2.300 2.300 1 +0.00(+0.00%)
Jan 07, 2021 2.300 2.300 2.300 1 +0.00(+0.00%)
Jan 04, 2021 2.300 2.300 2.300 0 +0.00(+0.00%)
Dec 31, 2020 2.300 2.300 2.300 1 +0.00(+0.00%)
Dec 30, 2020 2.300 2.300 2.300 1 +0.00(+0.00%)
Dec 29, 2020 2.300 2.300 2.300 10 +0.00(+0.00%)
Dec 28, 2020 2.300 2.300 2.300 94 +0.00(+0.00%)
Dec 23, 2020 2.300 2.300 2.300 0 +0.01(+0.44%)
Dec 22, 2020 2.290 2.290 2.290 2.290 221 -0.00(-0.22%)
Dec 21, 2020 2.295 2.295 2.295 1 +0.00(+0.00%)
Dec 17, 2020 2.295 2.295 2.295 0 +0.04(+2.00%)
Dec 15, 2020 2.250 2.250 2.250 0 +0.00(+0.00%)
Dec 14, 2020 2.250 2.250 2.230 2.250 6,410 +0.06(+2.74%)
Dec 11, 2020 2.170 2.190 2.170 2.190 300 +0.04(+1.86%)
Dec 10, 2020 2.080 2.150 2.080 2.150 247 +0.05(+2.38%)
Dec 09, 2020 2.100 2.100 2.100 2.100 388 +0.05(+2.44%)
Dec 08, 2020 2.050 2.050 2.050 2.050 353 +0.05(+2.50%)
Dec 07, 2020 2.000 2.000 2.000 2.000 1,166 +0.00(+0.00%)
Dec 04, 2020 2.000 2.000 2.000 2.000 1,100 +0.00(+0.00%)
Dec 02, 2020 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 01, 2020 2.000 2.000 2.000 2.000 838 +0.00(+0.00%)
Nov 30, 2020 2.050 2.050 2.000 2.000 322 -0.05(-2.44%)
Nov 24, 2020 2.050 2.050 2.050 0 +0.00(+0.00%)
Nov 20, 2020 2.050 2.050 2.050 0 +0.00(+0.00%)
Nov 19, 2020 2.960 2.960 2.050 2.050 502 +0.05(+2.50%)
Nov 18, 2020 2.000 2.000 2.000 10 +0.00(+0.00%)
Nov 16, 2020 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 12, 2020 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 10, 2020 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 03, 2020 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 02, 2020 2.000 2.000 2.000 2.000 170 -0.20(-9.09%)
Oct 26, 2020 2.200 2.200 2.200 0 +0.00(+0.00%)
Oct 22, 2020 2.200 2.200 2.200 0 +0.00(+0.00%)
Oct 19, 2020 2.200 2.200 2.200 0 +0.20(+10.00%)
Oct 15, 2020 2.000 2.000 2.000 0 +0.00(+0.00%)
Oct 07, 2020 2.000 2.000 2.000 0 +0.00(+0.00%)
Oct 06, 2020 2.000 2.000 2.000 19 +0.00(+0.00%)
Oct 02, 2020 2.000 2.000 2.000 0 +0.18(+9.89%)
Sep 30, 2020 1.820 1.820 1.820 0 -0.02(-1.09%)
Sep 18, 2020 1.840 1.840 1.840 0 +0.00(+0.00%)
Sep 17, 2020 1.840 1.840 1.840 20 +0.00(+0.00%)
Sep 15, 2020 1.840 1.840 1.840 0 +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.