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

Bubblr Inc (OP: BBLR )

0.0230 -0.0065 (-22.03%)
Streaming Delayed Price Updated: 2:25 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.0258 0.0280 0.0220 0.0230 2,175 -0.01(-22.03%)
Dec 19, 2024 0.0220 0.0295 0.0220 0.0295 44,958 +0.01(+34.09%)
Dec 18, 2024 0.0254 0.0260 0.0220 0.0220 153,215 -0.01(-24.14%)
Dec 17, 2024 0.0266 0.0300 0.0222 0.0290 57,200 +0.00(+16.00%)
Dec 16, 2024 0.0310 0.0330 0.0222 0.0250 45,500 -0.00(-3.85%)
Dec 13, 2024 0.0330 0.0330 0.0250 0.0260 27,500 -0.00(-13.33%)
Dec 12, 2024 0.0260 0.0300 0.0250 0.0300 72,066 +0.00(+0.00%)
Dec 11, 2024 0.0313 0.0313 0.0220 0.0300 42,805 +0.01(+32.16%)
Dec 10, 2024 0.0325 0.0399 0.0227 0.0227 46,561 -0.01(-29.06%)
Dec 09, 2024 0.0300 0.0320 0.0226 0.0320 32,129 +0.00(+6.67%)
Dec 06, 2024 0.0283 0.0393 0.0222 0.0300 61,802 +0.00(+0.00%)
Dec 05, 2024 0.0302 0.0338 0.0300 0.0300 25,532 -0.00(-11.76%)
Dec 04, 2024 0.0340 0.0340 0.0340 0.0340 10,000 -0.00(-3.95%)
Dec 03, 2024 0.0361 0.0361 0.0330 0.0354 1,880 +0.00(+10.62%)
Dec 02, 2024 0.0375 0.0450 0.0320 0.0320 17,734 -0.01(-28.89%)
Nov 29, 2024 0.0450 0.0450 0.0450 0.0450 2,218 +0.00(+0.00%)
Nov 27, 2024 0.0450 0.0450 0.0375 0.0450 1,083 +0.01(+20.00%)
Nov 26, 2024 0.0450 0.0450 0.0350 0.0375 30,397 -0.00(-7.41%)
Nov 25, 2024 0.0439 0.0439 0.0405 0.0405 1,891 -0.00(-7.74%)
Nov 22, 2024 0.0416 0.0439 0.0405 0.0439 1,873 +0.00(+0.00%)
Nov 21, 2024 0.0405 0.0542 0.0405 0.0439 23,736 +0.00(+8.40%)
Nov 20, 2024 0.0405 0.0450 0.0405 0.0405 64,969 -0.00(-3.80%)
Nov 19, 2024 0.0450 0.0590 0.0407 0.0421 15,653 -0.01(-15.63%)
Nov 18, 2024 0.0500 0.0589 0.0406 0.0499 37,473 -0.00(-0.20%)
Nov 15, 2024 0.0503 0.0600 0.0405 0.0500 18,657 +0.01(+23.15%)
Nov 14, 2024 0.0600 0.0600 0.0405 0.0406 47,681 -0.02(-32.33%)
Nov 13, 2024 0.0402 0.0600 0.0402 0.0600 13,098 +0.00(+0.00%)
Nov 12, 2024 0.0501 0.0600 0.0401 0.0600 10,500 +0.00(+0.00%)
Nov 11, 2024 0.0390 0.0600 0.0390 0.0600 11,837 +0.01(+9.49%)
Nov 08, 2024 0.0550 0.0600 0.0443 0.0548 7,275 +0.00(+0.00%)
Nov 07, 2024 0.0495 0.0548 0.0495 0.0548 546 +0.02(+40.51%)
Nov 06, 2024 0.0390 0.0390 0.0390 0.0390 820 -0.00(-2.50%)
Nov 05, 2024 0.0443 0.0495 0.0390 0.0400 3,400 -0.01(-22.48%)
Nov 04, 2024 0.0443 0.0516 0.0443 0.0516 1,700 +0.01(+16.48%)
Nov 01, 2024 0.0560 0.0600 0.0443 0.0443 9,120 -0.01(-14.81%)
Oct 31, 2024 0.0521 0.0521 0.0520 0.0520 2,000 -0.01(-13.33%)
Oct 30, 2024 0.0600 0.0600 0.0540 0.0600 43,357 +0.01(+11.11%)
Oct 29, 2024 0.0540 0.0540 0.0540 0.0540 20,600 +0.00(+0.75%)
Oct 28, 2024 0.0600 0.0750 0.0501 0.0536 82,831 -0.01(-10.67%)
Oct 25, 2024 0.0500 0.0626 0.0465 0.0600 5,683 +0.01(+20.00%)
Oct 24, 2024 0.0400 0.0500 0.0400 0.0500 617,572 +0.01(+28.21%)
Oct 23, 2024 0.0420 0.0420 0.0350 0.0390 33,992 +0.00(+11.43%)
Oct 22, 2024 0.0300 0.0350 0.0300 0.0350 15,450 +0.00(+6.38%)
Oct 21, 2024 0.0329 0.0329 0.0300 0.0329 775 +0.00(+0.00%)
Oct 17, 2024 0.0329 0 +0.00(+9.67%)
Oct 16, 2024 0.0330 0.0341 0.0300 0.0300 1,270 -0.00(-9.09%)
Oct 15, 2024 0.0310 0.0330 0.0310 0.0330 21,398 +0.00(+6.45%)
Oct 14, 2024 0.0310 0.0419 0.0310 0.0310 1,063 -0.00(-9.62%)
Oct 11, 2024 0.0343 0.0343 0.0343 0.0343 114 +0.00(+3.94%)
Oct 10, 2024 0.0330 0.0375 0.0330 0.0330 9,410 -0.01(-21.24%)
Oct 09, 2024 0.0419 0.0419 0.0419 0.0419 26,500 +0.00(+0.00%)
Oct 07, 2024 0.0419 105 +0.01(+22.51%)
Oct 04, 2024 0.0378 0.0420 0.0342 0.0342 1,140 -0.01(-18.57%)
Oct 03, 2024 0.0280 0.0420 0.0280 0.0420 14,907 +0.00(+0.00%)
Oct 02, 2024 0.0398 0.0420 0.0375 0.0420 121,756 +0.00(+7.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.