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

Bubblr Inc (OP: BBLR )

0.0268 -0.0032 (-10.67%)
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 (%)
May 31, 2022 0.2455 0.2690 0.2455 0.2690 9,978 +0.00(+0.37%)
May 27, 2022 0.2680 0.2680 0.2567 0.2680 3,974 +0.00(+0.00%)
May 26, 2022 0.2690 0.2690 0.2001 0.2680 56,214 -0.00(-0.37%)
May 25, 2022 0.3152 0.3152 0.2690 0.2690 1,553 -0.06(-17.33%)
May 24, 2022 0.2747 0.3255 0.2600 0.3254 9,146 +0.04(+12.21%)
May 23, 2022 0.2920 0.3020 0.2491 0.2900 109,058 -0.06(-17.02%)
May 20, 2022 0.3355 0.3500 0.3355 0.3495 3,278 +0.03(+9.22%)
May 19, 2022 0.3160 0.3400 0.2750 0.3200 25,536 -0.04(-10.86%)
May 18, 2022 0.3940 0.3940 0.3160 0.3590 62,326 -0.04(-8.88%)
May 17, 2022 0.2750 0.3940 0.2750 0.3940 87,721 +0.12(+45.93%)
May 16, 2022 0.2205 0.3500 0.2205 0.2700 14,947 -0.01(-3.57%)
May 13, 2022 0.2500 0.3000 0.2500 0.2800 36,992 +0.04(+18.04%)
May 12, 2022 0.2900 0.2900 0.1800 0.2372 21,460 -0.06(-20.59%)
May 11, 2022 0.2510 0.2987 0.2510 0.2987 5,190 +0.02(+8.62%)
May 10, 2022 0.3148 0.3148 0.2610 0.2750 19,237 -0.03(-10.01%)
May 09, 2022 0.3129 0.3195 0.3000 0.3056 24,807 -0.01(-2.92%)
May 06, 2022 0.3155 0.3210 0.3110 0.3148 24,931 -0.03(-9.04%)
May 05, 2022 0.3750 0.3785 0.3200 0.3461 42,206 +0.03(+10.47%)
May 04, 2022 0.3105 0.3785 0.3105 0.3133 1,781 -0.00(-0.67%)
May 03, 2022 0.3195 0.3925 0.3005 0.3154 18,678 +0.01(+3.31%)
May 02, 2022 0.3210 0.3400 0.3053 0.3053 26,876 -0.02(-4.89%)
Apr 29, 2022 0.3925 0.3925 0.3190 0.3210 8,377 -0.07(-17.69%)
Apr 28, 2022 0.3900 0.3925 0.3200 0.3900 20,948 -0.00(-0.89%)
Apr 27, 2022 0.3305 0.3935 0.3305 0.3935 4,750 +0.05(+15.63%)
Apr 26, 2022 0.3548 0.3548 0.3305 0.3403 12,085 -0.04(-10.45%)
Apr 25, 2022 0.3935 0.3935 0.3225 0.3800 4,631 +0.01(+2.21%)
Apr 22, 2022 0.3225 0.3935 0.3225 0.3718 4,585 +0.05(+15.47%)
Apr 21, 2022 0.3935 0.3940 0.3210 0.3220 31,210 -0.07(-18.17%)
Apr 20, 2022 0.3678 0.3945 0.3210 0.3935 19,609 +0.05(+15.40%)
Apr 19, 2022 0.3578 0.3800 0.3205 0.3410 10,323 +0.00(+0.29%)
Apr 18, 2022 0.3995 0.3995 0.3400 0.3400 12,072 -0.05(-12.80%)
Apr 14, 2022 0.3625 0.3900 0.3500 0.3899 16,217 -0.00(-0.03%)
Apr 13, 2022 0.3995 0.3995 0.3620 0.3900 12,756 +0.01(+2.63%)
Apr 12, 2022 0.3700 0.3960 0.3615 0.3800 46,350 +0.01(+2.70%)
Apr 11, 2022 0.3620 0.3995 0.3620 0.3700 4,746 +0.01(+2.21%)
Apr 08, 2022 0.3615 0.4000 0.3615 0.3620 41,121 -0.04(-9.50%)
Apr 07, 2022 0.4057 0.4057 0.3610 0.4000 8,528 -0.01(-1.40%)
Apr 06, 2022 0.4057 0.4057 0.3605 0.4057 10,495 -0.00(-0.93%)
Apr 05, 2022 0.3500 0.4200 0.3500 0.4095 13,354 -0.01(-2.50%)
Apr 04, 2022 0.3600 0.4200 0.3600 0.4200 19,250 +0.00(+0.00%)
Apr 01, 2022 0.3605 0.4200 0.3605 0.4200 2,414 +0.00(+0.00%)
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%)
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.