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

Bubblr Inc (OP: BBLR )

0.0280 UNCHANGED
Streaming Delayed Price Updated: 2:03 PM EDT, May 2, 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 (%)
Feb 29, 2024 0.0450 0.0560 0.0338 0.0338 30,425 -0.00(-8.65%)
Feb 28, 2024 0.0340 0.0370 0.0340 0.0370 311 +0.00(+8.82%)
Feb 27, 2024 0.0331 0.0400 0.0330 0.0340 100,891 -0.02(-32.00%)
Feb 26, 2024 0.0500 0.0500 0.0500 0.0500 4,330 +0.00(+4.17%)
Feb 23, 2024 0.0451 0.0480 0.0451 0.0480 322 -0.01(-15.79%)
Feb 22, 2024 0.0570 0.0570 0.0570 0.0570 640 +0.02(+42.50%)
Feb 21, 2024 0.0451 0.0570 0.0360 0.0400 2,422 +0.00(+2.30%)
Feb 20, 2024 0.0391 0.0391 0.0360 0.0391 874 +0.00(+11.40%)
Feb 16, 2024 0.0399 0.0399 0.0351 0.0351 9,945 +0.00(+2.33%)
Feb 15, 2024 0.0365 0.0365 0.0333 0.0343 1,600 +0.00(+0.88%)
Feb 14, 2024 0.0374 0.0374 0.0340 0.0340 14,471 -0.00(-2.30%)
Feb 13, 2024 0.0348 0.0348 0.0348 0.0348 837 +0.00(+0.00%)
Feb 12, 2024 0.0399 0.0399 0.0348 0.0348 521 -0.00(-4.13%)
Feb 09, 2024 0.0374 0.0374 0.0350 0.0363 1,750 +0.00(+2.25%)
Feb 08, 2024 0.0374 0.0374 0.0348 0.0355 880 +0.00(+0.00%)
Feb 07, 2024 0.0350 0.0399 0.0349 0.0355 26,787 -0.00(-11.03%)
Feb 06, 2024 0.0399 0.0399 0.0375 0.0399 5,652 +0.00(+0.00%)
Feb 05, 2024 0.0375 0.0399 0.0350 0.0399 17,252 +0.00(+4.45%)
Feb 02, 2024 0.0374 0.0399 0.0348 0.0382 22,290 +0.00(+9.77%)
Feb 01, 2024 0.0399 0.0399 0.0348 0.0348 12,086 +0.00(+0.00%)
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%)
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.