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 (%)
Aug 31, 2022 0.2089 0.2125 0.2050 0.2050 13,523 -0.00(-0.97%)
Aug 30, 2022 0.2062 0.2089 0.2045 0.2070 6,833 +0.00(+1.22%)
Aug 29, 2022 0.2089 0.2089 0.2045 0.2045 6,642 -0.00(-2.11%)
Aug 26, 2022 0.2089 0.2089 0.2000 0.2089 11,772 +0.01(+4.45%)
Aug 25, 2022 0.2195 0.2195 0.1900 0.2000 26,361 -0.01(-5.08%)
Aug 24, 2022 0.2094 0.2195 0.1972 0.2107 45,500 +0.01(+5.99%)
Aug 23, 2022 0.1860 0.2094 0.1811 0.1988 78,038 +0.01(+7.46%)
Aug 22, 2022 0.2100 0.2100 0.1805 0.1850 83,298 -0.02(-11.90%)
Aug 19, 2022 0.2148 0.2195 0.2053 0.2100 16,310 +0.01(+4.74%)
Aug 18, 2022 0.2545 0.2545 0.2005 0.2005 42,455 -0.05(-21.22%)
Aug 17, 2022 0.2262 0.2545 0.2150 0.2545 37,814 +0.03(+11.38%)
Aug 16, 2022 0.2424 0.2700 0.2000 0.2285 142,876 +0.03(+13.97%)
Aug 15, 2022 0.2306 0.2474 0.2005 0.2005 40,337 -0.03(-11.32%)
Aug 12, 2022 0.2401 0.2493 0.2261 0.2261 20,587 -0.02(-9.31%)
Aug 11, 2022 0.2695 0.2695 0.2255 0.2493 76,102 -0.02(-7.50%)
Aug 10, 2022 0.2400 0.2695 0.2255 0.2695 70,148 +0.04(+19.62%)
Aug 09, 2022 0.2495 0.2495 0.2253 0.2253 1,638 +0.01(+2.41%)
Aug 08, 2022 0.2500 0.2500 0.2197 0.2200 55,500 -0.03(-12.00%)
Aug 05, 2022 0.2345 0.2700 0.2240 0.2500 92,557 +0.05(+25.00%)
Aug 04, 2022 0.2190 0.2400 0.2000 0.2000 48,780 +0.00(+0.00%)
Aug 03, 2022 0.2000 0.2190 0.2000 0.2000 6,069 +0.00(+0.00%)
Aug 02, 2022 0.1905 0.2105 0.1905 0.2000 4,340 -0.01(-4.76%)
Aug 01, 2022 0.2003 0.2100 0.2000 0.2100 2,077 +0.00(+0.00%)
Jul 29, 2022 0.1998 0.2100 0.1900 0.2100 17,451 -0.01(-2.60%)
Jul 28, 2022 0.1998 0.2156 0.1998 0.2156 4,013 -0.00(-1.82%)
Jul 27, 2022 0.2010 0.2390 0.1860 0.2196 21,227 +0.01(+4.57%)
Jul 26, 2022 0.2010 0.2100 0.2010 0.2100 8,191 +0.01(+3.09%)
Jul 25, 2022 0.2101 0.2101 0.2037 0.2037 5,182 -0.01(-3.00%)
Jul 22, 2022 0.2010 0.2203 0.2010 0.2100 699 -0.01(-4.68%)
Jul 21, 2022 0.2400 0.2400 0.2010 0.2203 17,070 -0.01(-6.26%)
Jul 20, 2022 0.2199 0.2500 0.2199 0.2350 57,394 -0.06(-20.07%)
Jul 19, 2022 0.2500 0.2950 0.2010 0.2940 15,623 +0.00(+1.38%)
Jul 18, 2022 0.2000 0.2900 0.2000 0.2900 37,125 +0.10(+56.76%)
Jul 15, 2022 0.2200 0.2200 0.1850 0.1850 1,330 -0.02(-7.73%)
Jul 13, 2022 0.2005 80 -0.02(-8.86%)
Jul 12, 2022 0.1820 0.2240 0.1820 0.2200 44,733 +0.04(+21.88%)
Jul 11, 2022 0.1950 0.2095 0.1805 0.1805 42,035 -0.04(-17.84%)
Jul 08, 2022 0.2105 0.2290 0.1810 0.2197 49,185 -0.00(-0.09%)
Jul 07, 2022 0.2200 0.2290 0.2105 0.2199 68,623 -0.00(-1.17%)
Jul 06, 2022 0.2585 0.2585 0.2225 0.2225 4,097 -0.02(-7.48%)
Jul 05, 2022 0.2400 0.2590 0.2225 0.2405 1,615 +0.00(+0.21%)
Jul 01, 2022 0.2500 0.2700 0.2400 0.2400 41,194 -0.00(-0.41%)
Jun 30, 2022 0.2410 0.2410 0.2410 0.2410 1,040 -0.00(-1.83%)
Jun 29, 2022 0.2420 0.2500 0.2401 0.2455 43,990 -0.05(-16.50%)
Jun 28, 2022 0.2475 0.2940 0.2475 0.2940 29,002 +0.00(+1.38%)
Jun 27, 2022 0.2940 0.2940 0.2720 0.2900 2,592 +0.02(+6.62%)
Jun 24, 2022 0.2500 0.2940 0.2410 0.2720 21,529 +0.01(+4.41%)
Jun 23, 2022 0.2978 0.2978 0.2600 0.2605 35,581 -0.01(-3.77%)
Jun 22, 2022 0.2900 0.2950 0.2707 0.2707 7,790 -0.02(-8.24%)
Jun 21, 2022 0.2400 0.2950 0.2330 0.2950 4,752 +0.02(+7.27%)
Jun 17, 2022 0.2950 0.2950 0.2700 0.2750 11,857 +0.01(+4.17%)
Jun 16, 2022 0.2950 0.2950 0.2600 0.2640 12,226 -0.03(-10.51%)
Jun 15, 2022 0.2450 0.2978 0.2313 0.2950 11,968 -0.00(-0.94%)
Jun 14, 2022 0.2005 0.2978 0.2005 0.2978 13,071 +0.10(+48.53%)
Jun 13, 2022 0.2500 0.2770 0.2000 0.2005 29,643 -0.08(-29.03%)
Jun 10, 2022 0.2878 0.2878 0.2705 0.2825 3,265 -0.02(-5.77%)
Jun 09, 2022 0.3000 0.3000 0.2800 0.2998 34,532 -0.03(-9.12%)
Jun 08, 2022 0.3195 0.3300 0.2700 0.3299 53,760 +0.07(+24.87%)
Jun 07, 2022 0.2400 0.3248 0.2400 0.2642 7,633 +0.02(+10.08%)
Jun 06, 2022 0.3050 0.3050 0.2326 0.2400 39,535 -0.04(-15.79%)
Jun 03, 2022 0.3299 0.3299 0.2605 0.2850 6,012 -0.05(-13.64%)
Jun 02, 2022 0.2020 0.3300 0.2020 0.3300 40,851 +0.13(+63.37%)
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.