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

Bubblr Inc (OP: BBLR )

0.0268 UNCHANGED
Streaming Delayed Price Updated: 2:43 PM EDT, May 17, 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 (%)
May 17, 2024 0.0210 0.0300 0.0210 0.0268 25,347 -0.00(-10.67%)
May 16, 2024 0.0270 0.0300 0.0270 0.0300 1,592 +0.00(+0.00%)
May 15, 2024 0.0260 0.0300 0.0220 0.0300 41,361 +0.01(+36.36%)
May 14, 2024 0.0257 0.0270 0.0220 0.0220 19,851 -0.01(-23.88%)
May 13, 2024 0.0289 0.0289 0.0289 0.0289 1,638 +0.00(+4.71%)
May 09, 2024 0.0276 25 +0.01(+25.45%)
May 08, 2024 0.0210 0.0269 0.0210 0.0220 1,349 -0.01(-25.42%)
May 07, 2024 0.0382 0.0382 0.0295 0.0295 6,111 -0.01(-22.77%)
May 06, 2024 0.0210 0.0382 0.0210 0.0382 7,005 +0.01(+41.48%)
May 03, 2024 0.0298 0.0298 0.0270 0.0270 700 -0.00(-3.57%)
May 02, 2024 0.0329 0.0329 0.0247 0.0280 18,906 +0.00(+3.70%)
May 01, 2024 0.0329 0.0329 0.0270 0.0270 600 -0.00(-3.57%)
Apr 30, 2024 0.0275 0.0280 0.0275 0.0280 92,928 +0.00(+3.70%)
Apr 29, 2024 0.0275 0.0275 0.0270 0.0270 261 -0.00(-3.57%)
Apr 26, 2024 0.0275 0.0280 0.0270 0.0280 8,600 +0.00(+2.94%)
Apr 25, 2024 0.0270 0.0280 0.0270 0.0272 61,510 -0.00(-0.73%)
Apr 24, 2024 0.0261 0.0274 0.0261 0.0274 7,369 +0.00(+10.93%)
Apr 23, 2024 0.0247 0.0250 0.0247 0.0247 33,526 -0.00(-1.20%)
Apr 22, 2024 0.0261 0.0274 0.0249 0.0250 12,132 -0.00(-8.76%)
Apr 19, 2024 0.0273 0.0275 0.0261 0.0274 4,502 +0.00(+1.11%)
Apr 18, 2024 0.0299 0.0299 0.0271 0.0271 1,463 -0.00(-9.36%)
Apr 17, 2024 0.0285 0.0299 0.0285 0.0299 6,597 +0.00(+4.91%)
Apr 16, 2024 0.0286 0.0335 0.0271 0.0285 6,603 -0.00(-10.38%)
Apr 15, 2024 0.0318 0.0318 0.0318 0.0318 572 -0.00(-8.88%)
Apr 12, 2024 0.0349 0.0349 0.0349 0.0349 10,001 +0.00(+12.58%)
Apr 11, 2024 0.0294 0.0310 0.0271 0.0310 50,410 +0.00(+14.39%)
Apr 10, 2024 0.0266 0.0310 0.0260 0.0271 60,602 +0.00(+0.37%)
Apr 09, 2024 0.0290 0.0290 0.0270 0.0270 105,426 -0.00(-8.47%)
Apr 08, 2024 0.0295 0.0300 0.0295 0.0295 1,151 -0.00(-1.67%)
Apr 05, 2024 0.0335 0.0335 0.0285 0.0300 25,013 -0.00(-10.45%)
Apr 04, 2024 0.0320 0.0335 0.0320 0.0335 611 +0.00(+4.69%)
Apr 03, 2024 0.0332 0.0349 0.0320 0.0320 30,502 -0.00(-8.31%)
Apr 02, 2024 0.0321 0.0394 0.0321 0.0349 8,752 -0.00(-11.42%)
Apr 01, 2024 0.0358 0.0395 0.0358 0.0394 35,631 +0.00(+10.06%)
Mar 28, 2024 0.0358 0.0395 0.0358 0.0358 948 +0.00(+9.82%)
Mar 27, 2024 0.0326 0.0330 0.0326 0.0326 926 +0.00(+0.00%)
Mar 26, 2024 0.0321 0.0326 0.0321 0.0326 30,600 -0.00(-0.91%)
Mar 25, 2024 0.0327 0.0329 0.0326 0.0329 874 -0.00(-0.30%)
Mar 22, 2024 0.0326 0.0330 0.0326 0.0330 3,029 +0.00(+6.11%)
Mar 21, 2024 0.0330 0.0330 0.0294 0.0311 25,458 -0.00(-5.76%)
Mar 20, 2024 0.0325 0.0330 0.0320 0.0330 6,249 +0.00(+6.11%)
Mar 19, 2024 0.0311 0.0311 0.0311 0.0311 5,200 +0.00(+6.87%)
Mar 18, 2024 0.0291 0.0306 0.0251 0.0291 7,896 +0.00(+15.94%)
Mar 15, 2024 0.0291 0.0291 0.0251 0.0251 2,000 -0.01(-20.57%)
Mar 14, 2024 0.0316 0.0316 0.0316 0.0316 169 -0.00(-4.24%)
Mar 13, 2024 0.0330 0.0330 0.0300 0.0330 3,250 +0.00(+0.00%)
Mar 12, 2024 0.0379 0.0379 0.0320 0.0330 16,315 +0.00(+0.00%)
Mar 11, 2024 0.0347 0.0349 0.0330 0.0330 46,844 +0.00(+0.00%)
Mar 08, 2024 0.0350 0.0399 0.0320 0.0330 23,580 +0.00(+4.76%)
Mar 07, 2024 0.0357 0.0357 0.0315 0.0315 56,555 -0.01(-21.05%)
Mar 06, 2024 0.0399 0.0399 0.0399 0.0399 6,940 +0.01(+26.67%)
Mar 05, 2024 0.0328 0.0406 0.0315 0.0315 6,652 -0.00(-1.87%)
Mar 04, 2024 0.0321 0.0321 0.0321 0.0321 20,037 -0.00(-8.29%)
Mar 01, 2024 0.0560 0.0560 0.0330 0.0350 56,451 +0.00(+3.55%)
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(-2.94%)
Feb 08, 2024 0.0374 0.0374 0.0348 0.0374 680 +0.00(+5.35%)
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%)
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.