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

Bubblr Inc (OP: BBLR )

0.0270 -0.0010 (-3.57%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 3, 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 (%)
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%)
Mar 01, 2022 0.4800 0.4995 0.4400 0.4405 34,260 -0.04(-8.23%)
Feb 28, 2022 0.5100 0.5100 0.4105 0.4800 60,231 -0.03(-5.42%)
Feb 25, 2022 0.4925 0.5100 0.5050 0.5075 24,068 +0.01(+2.94%)
Feb 24, 2022 0.4901 0.5174 0.4575 0.4930 40,735 -0.02(-3.33%)
Feb 23, 2022 0.6845 0.6845 0.4101 0.5100 303,969 -0.15(-22.73%)
Feb 22, 2022 0.7610 0.7840 0.7010 0.6600 70,282 -0.14(-17.29%)
Feb 18, 2022 0.7980 0 -0.06(-7.21%)
Feb 17, 2022 0.8800 0.9344 0.8405 0.8600 21,842 -0.02(-2.27%)
Feb 16, 2022 0.9100 0.9344 0.8800 0.8800 13,837 -0.03(-3.56%)
Feb 15, 2022 0.9000 0.9380 0.9000 0.9125 9,805 +0.01(+1.39%)
Feb 14, 2022 0.9380 0.9380 0.9000 0.9000 24,079 -0.04(-4.00%)
Feb 11, 2022 0.9385 0.9385 0.9005 0.9375 26,080 +0.01(+0.97%)
Feb 10, 2022 0.9399 0.9399 0.9005 0.9285 99,874 +0.02(+1.97%)
Feb 09, 2022 0.9110 0.9500 0.8300 0.9106 112,979 +0.08(+9.71%)
Feb 08, 2022 0.8270 0.8501 0.8119 0.8300 114,841 -0.03(-3.49%)
Feb 07, 2022 0.8995 0.8995 0.8510 0.8600 47,106 -0.02(-2.27%)
Feb 04, 2022 0.9940 0.9940 0.8530 0.8800 134,687 -0.09(-9.18%)
Feb 03, 2022 0.9500 0.9995 0.9690 89,884 +0.02(+2.00%)
Feb 02, 2022 1.000 1.000 0.9400 0.9500 163,025 -0.00(-0.01%)
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.