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 (%)
Aug 31, 2023 0.0980 0.0980 0.0713 0.0850 10,796 +0.00(+0.00%)
Aug 30, 2023 0.0800 0.0912 0.0713 0.0850 12,001 -0.00(-5.56%)
Aug 29, 2023 0.0999 0.0999 0.0800 0.0900 42,213 +0.00(+0.00%)
Aug 28, 2023 0.0999 0.0999 0.0800 0.0900 11,016 +0.01(+12.50%)
Aug 25, 2023 0.0900 0.1000 0.0800 0.0800 9,200 -0.02(-23.66%)
Aug 24, 2023 0.0711 0.1048 0.0711 0.1048 15,725 +0.01(+5.12%)
Aug 23, 2023 0.0850 0.0997 0.0711 0.0997 23,080 -0.00(-0.30%)
Aug 22, 2023 0.0707 0.1000 0.0707 0.1000 838 +0.00(+0.00%)
Aug 21, 2023 0.1004 0.1004 0.0810 0.1000 21,175 +0.00(+0.00%)
Aug 18, 2023 0.1125 0.1125 0.0955 0.1000 24,866 -0.01(-5.21%)
Aug 17, 2023 0.0950 0.1055 0.0950 0.1055 7,444 +0.01(+10.47%)
Aug 16, 2023 0.0955 0.1100 0.0900 0.0955 3,465 -0.00(-4.50%)
Aug 15, 2023 0.0800 0.1000 0.0800 0.1000 25,985 +0.00(+0.00%)
Aug 14, 2023 0.1000 0.1000 0.1000 0.1000 15,060 +0.00(+0.00%)
Aug 11, 2023 0.1077 0.1249 0.0904 0.1000 29,891 +0.00(+0.00%)
Aug 10, 2023 0.1125 0.1249 0.1000 0.1000 22,700 +0.01(+10.99%)
Aug 09, 2023 0.0901 0.0901 0.0901 0.0901 1,657 -0.01(-11.06%)
Aug 08, 2023 0.1196 0.1250 0.0883 0.1013 38,891 -0.02(-13.05%)
Aug 07, 2023 0.1080 0.1165 0.1080 0.1165 17,766 +0.01(+5.91%)
Aug 04, 2023 0.1100 0.1100 0.1069 0.1100 46,023 -0.01(-6.38%)
Aug 03, 2023 0.1050 0.1295 0.1050 0.1175 8,005 +0.01(+6.82%)
Aug 02, 2023 0.1250 0.1250 0.1088 0.1100 44,357 -0.01(-12.00%)
Aug 01, 2023 0.1294 0.1294 0.1175 0.1250 13,155 +0.01(+4.60%)
Jul 31, 2023 0.1100 0.1294 0.1100 0.1195 135,950 +0.00(+3.91%)
Jul 28, 2023 0.1145 0.1250 0.1100 0.1150 17,016 +0.00(+4.26%)
Jul 27, 2023 0.1100 0.1150 0.1100 0.1103 23,200 +0.00(+0.27%)
Jul 26, 2023 0.1120 0.1189 0.1050 0.1100 6,813 -0.01(-4.35%)
Jul 25, 2023 0.1180 0.1180 0.1050 0.1150 6,876 +0.01(+15.00%)
Jul 24, 2023 0.1000 0.1000 0.1000 0.1000 15,085 +0.01(+9.17%)
Jul 21, 2023 0.0995 0.0995 0.0916 0.0916 7,220 -0.01(-7.94%)
Jul 20, 2023 0.0890 0.0995 0.0855 0.0995 44,739 +0.01(+11.80%)
Jul 19, 2023 0.1245 0.1245 0.0890 0.0890 58,915 -0.01(-11.44%)
Jul 18, 2023 0.1301 0.1301 0.1005 0.1005 8,970 -0.01(-8.64%)
Jul 17, 2023 0.1100 0.1297 0.1100 0.1100 43,980 +0.00(+0.00%)
Jul 14, 2023 0.1200 0.1299 0.1100 0.1100 4,838 -0.01(-4.60%)
Jul 13, 2023 0.1300 0.1300 0.1015 0.1153 1,474 +0.01(+14.73%)
Jul 12, 2023 0.1103 0.1500 0.1005 0.1005 1,904 -0.05(-33.00%)
Jul 11, 2023 0.1200 0.1500 0.1005 0.1500 4,010 +0.03(+30.43%)
Jul 10, 2023 0.1350 0.1500 0.1150 0.1150 17,188 -0.02(-14.81%)
Jul 07, 2023 0.1350 0.1500 0.1200 0.1350 3,491 -0.01(-10.00%)
Jul 06, 2023 0.1205 0.1500 0.1200 0.1500 12,802 +0.01(+10.86%)
Jul 05, 2023 0.1353 0.1353 0.1353 0.1353 266 -0.00(-3.36%)
Jul 03, 2023 0.1303 0.1400 0.1303 0.1400 500 +0.00(+3.47%)
Jun 30, 2023 0.1400 0.1490 0.1353 0.1353 7,410 -0.02(-15.17%)
Jun 28, 2023 0.1595 76 +0.02(+13.93%)
Jun 27, 2023 0.1175 0.1595 0.1175 0.1400 1,861 +0.01(+7.69%)
Jun 26, 2023 0.1238 0.1300 0.1238 0.1300 1,065 +0.00(+0.00%)
Jun 23, 2023 0.1160 0.1300 0.1160 0.1300 39,054 -0.00(-0.23%)
Jun 22, 2023 0.1160 0.1445 0.1160 0.1303 4,666 +0.01(+9.50%)
Jun 21, 2023 0.1325 0.1325 0.1140 0.1190 4,206 -0.01(-8.46%)
Jun 20, 2023 0.1368 0.1500 0.1140 0.1300 18,049 -0.03(-18.24%)
Jun 16, 2023 0.1305 0.1595 0.1305 0.1590 4,854 +0.03(+22.31%)
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.