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

Bubblr Inc (OP: BBLR )

0.0270 UNCHANGED
Streaming Delayed Price Updated: 11:48 AM EDT, May 1, 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 (%)
Jan 31, 2024 0.0415 0.0438 0.0348 0.0348 132,436 -0.01(-16.14%)
Jan 30, 2024 0.0410 0.0495 0.0410 0.0415 10,800 -0.00(-4.82%)
Jan 29, 2024 0.0433 0.0436 0.0410 0.0436 22,550 -0.00(-3.11%)
Jan 26, 2024 0.0410 0.0500 0.0410 0.0450 46,921 -0.01(-18.18%)
Jan 25, 2024 0.0480 0.0550 0.0450 0.0550 1,482 +0.00(+5.77%)
Jan 24, 2024 0.0480 0.0520 0.0480 0.0520 5,900 -0.00(-5.45%)
Jan 23, 2024 0.0408 0.0550 0.0408 0.0550 917 +0.00(+0.00%)
Jan 22, 2024 0.0490 0.0550 0.0408 0.0550 101,586 +0.00(+10.00%)
Jan 19, 2024 0.0500 0.0500 0.0430 0.0500 11,816 +0.00(+0.00%)
Jan 18, 2024 0.0483 0.0500 0.0430 0.0500 33,552 +0.00(+0.00%)
Jan 17, 2024 0.0515 0.0566 0.0430 0.0500 19,670 +0.01(+16.28%)
Jan 16, 2024 0.0450 0.0600 0.0430 0.0430 1,733 +0.00(+0.00%)
Jan 12, 2024 0.0710 0.0710 0.0430 0.0430 19,926 -0.01(-16.34%)
Jan 11, 2024 0.0555 0.0600 0.0420 0.0514 38,286 -0.00(-7.39%)
Jan 10, 2024 0.0678 0.0800 0.0555 0.0555 29,401 -0.01(-18.14%)
Jan 09, 2024 0.0450 0.1000 0.0390 0.0678 352,188 +0.03(+75.65%)
Jan 08, 2024 0.0388 0.0388 0.0344 0.0386 57,825 +0.00(+11.88%)
Jan 05, 2024 0.0345 0.0345 0.0324 0.0345 5,267 -0.00(-5.99%)
Jan 04, 2024 0.0345 0.0388 0.0345 0.0367 2,630 -0.00(-5.66%)
Jan 03, 2024 0.0367 0.0389 0.0346 0.0389 2,200 +0.00(+6.87%)
Jan 02, 2024 0.0369 0.0390 0.0302 0.0364 9,600 +0.00(+9.97%)
Dec 29, 2023 0.0301 0.0397 0.0301 0.0331 106,629 -0.01(-16.62%)
Dec 28, 2023 0.0301 0.0397 0.0301 0.0397 10,123 +0.01(+31.89%)
Dec 27, 2023 0.0397 0.0397 0.0300 0.0301 140,309 -0.01(-19.30%)
Dec 26, 2023 0.0301 0.0397 0.0301 0.0373 9,694 +0.00(+0.00%)
Dec 22, 2023 0.0401 0.0480 0.0330 0.0373 71,397 -0.01(-17.11%)
Dec 21, 2023 0.0514 0.0514 0.0415 0.0450 4,910 -0.00(-6.25%)
Dec 20, 2023 0.0401 0.0514 0.0401 0.0480 1,700 -0.01(-23.44%)
Dec 19, 2023 0.0598 0.0630 0.0500 0.0627 68,764 +0.01(+25.40%)
Dec 18, 2023 0.0533 0.0630 0.0401 0.0500 6,180 +0.00(+3.95%)
Dec 15, 2023 0.0679 0.0679 0.0481 0.0481 10,637 -0.02(-29.16%)
Dec 14, 2023 0.0658 0.0800 0.0658 0.0679 21,174 -0.00(-5.56%)
Dec 12, 2023 0.0719 18 -0.00(-3.10%)
Dec 11, 2023 0.0900 0.0900 0.0657 0.0742 15,787 -0.02(-17.28%)
Dec 08, 2023 0.0675 0.1000 0.0675 0.0897 65,027 +0.02(+33.88%)
Dec 07, 2023 0.0716 0.0800 0.0670 0.0670 105,718 -0.00(-0.15%)
Dec 06, 2023 0.0654 0.0800 0.0510 0.0671 19,370 -0.01(-12.63%)
Dec 05, 2023 0.0740 0.0780 0.0740 0.0768 8,400 +0.00(+3.78%)
Dec 04, 2023 0.0780 0.0820 0.0740 0.0740 10,869 -0.00(-3.27%)
Dec 01, 2023 0.0821 0.0821 0.0611 0.0765 17,552 -0.01(-6.82%)
Nov 29, 2023 0.0821 117 -0.01(-9.78%)
Nov 28, 2023 0.0850 0.1130 0.0850 0.0910 169,547 -0.00(-4.21%)
Nov 27, 2023 0.0821 0.0950 0.0821 0.0950 26,142 +0.00(+4.51%)
Nov 24, 2023 0.0909 0.0909 0.0909 0.0909 201 +0.00(+2.94%)
Nov 22, 2023 0.1000 0.1000 0.0821 0.0883 8,900 -0.01(-11.70%)
Nov 21, 2023 0.0705 0.1000 0.0705 0.1000 17,775 +0.03(+42.86%)
Nov 20, 2023 0.0700 0.0770 0.0700 0.0700 24,184 +0.00(+3.70%)
Nov 17, 2023 0.0675 0.0675 0.0675 0.0675 8,898 +0.00(+0.00%)
Nov 16, 2023 0.0675 0.0675 0.0675 0.0675 1,010 -0.00(-3.57%)
Nov 15, 2023 0.0650 0.0700 0.0650 0.0700 21,378 +0.00(+3.70%)
Nov 14, 2023 0.0640 0.0710 0.0618 0.0675 52,454 +0.00(+5.47%)
Nov 13, 2023 0.0620 0.0640 0.0620 0.0640 609 +0.00(+6.67%)
Nov 09, 2023 0.0600 15 +0.00(+0.00%)
Nov 08, 2023 0.0600 0.0600 0.0600 0.0600 555 -0.00(-0.83%)
Nov 07, 2023 0.0647 0.0647 0.0605 0.0605 50,515 +0.01(+21.00%)
Nov 03, 2023 0.0500 85 -0.01(-16.67%)
Nov 02, 2023 0.0600 0.0600 0.0455 0.0600 17,610 +0.00(+4.53%)
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.