Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Bubblr Inc (OP: BBLR )

0.0140 +0.0006 (+4.48%)
Streaming Delayed Price Updated: 3:45 PM EST, Feb 19, 2025 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 19, 2025 0.0145 0.0145 0.0140 0.0140 28,004 +0.00(+4.48%)
Feb 18, 2025 0.0165 0.0197 0.0134 0.0134 100,444 -0.00(-24.29%)
Feb 14, 2025 0.0199 0.0199 0.0168 0.0177 4,655 -0.00(-8.76%)
Feb 13, 2025 0.0200 0.0200 0.0137 0.0194 152,509 +0.00(+21.25%)
Feb 12, 2025 0.0155 0.0200 0.0155 0.0160 84,439 +0.00(+0.63%)
Feb 11, 2025 0.0190 0.0201 0.0159 0.0159 20,614 -0.01(-30.87%)
Feb 10, 2025 0.0237 0.0238 0.0176 0.0230 63,683 -0.00(-0.86%)
Feb 07, 2025 0.0240 0.0240 0.0195 0.0232 68,644 +0.00(+18.97%)
Feb 06, 2025 0.0220 0.0220 0.0195 0.0195 29,865 -0.00(-11.36%)
Feb 05, 2025 0.0200 0.0220 0.0200 0.0220 75,742 +0.00(+4.76%)
Feb 04, 2025 0.0210 0.0225 0.0210 0.0210 29,485 +0.00(+0.00%)
Feb 03, 2025 0.0235 0.0240 0.0210 0.0210 25,230 +0.00(+0.00%)
Jan 31, 2025 0.0280 0.0280 0.0210 0.0210 147,783 -0.00(-7.49%)
Jan 30, 2025 0.0263 0.0263 0.0227 0.0227 28,603 -0.00(-13.69%)
Jan 29, 2025 0.0229 0.0263 0.0229 0.0263 75,200 +0.00(+15.35%)
Jan 28, 2025 0.0255 0.0310 0.0226 0.0228 281,645 -0.01(-18.57%)
Jan 27, 2025 0.0364 0.0364 0.0272 0.0280 46,652 -0.00(-6.67%)
Jan 24, 2025 0.0364 0.0364 0.0300 0.0300 95,847 -0.00(-4.76%)
Jan 23, 2025 0.0280 0.0315 0.0280 0.0315 382,805 +0.00(+12.50%)
Jan 22, 2025 0.0303 0.0311 0.0270 0.0280 39,109 -0.00(-1.75%)
Jan 21, 2025 0.0311 0.0311 0.0285 0.0285 5,826 +0.00(+4.01%)
Jan 17, 2025 0.0329 0.0329 0.0260 0.0274 23,507 -0.01(-16.72%)
Jan 16, 2025 0.0329 0.0329 0.0255 0.0329 16,033 +0.00(+17.08%)
Jan 15, 2025 0.0307 0.0330 0.0281 0.0281 13,020 -0.00(-8.47%)
Jan 14, 2025 0.0310 0.0321 0.0307 0.0307 2,700 +0.00(+0.00%)
Jan 13, 2025 0.0300 0.0322 0.0299 0.0307 34,793 -0.00(-6.69%)
Jan 10, 2025 0.0320 0.0329 0.0299 0.0329 17,315 +0.00(+2.81%)
Jan 08, 2025 0.0329 0.0329 0.0255 0.0320 26,349 +0.01(+18.52%)
Jan 07, 2025 0.0313 0.0330 0.0270 0.0270 61,000 -0.00(-11.18%)
Jan 06, 2025 0.0380 0.0380 0.0260 0.0304 76,718 -0.00(-5.00%)
Jan 03, 2025 0.0325 0.0380 0.0320 0.0320 7,280 +0.00(+8.84%)
Jan 02, 2025 0.0285 0.0300 0.0260 0.0294 206,610 +0.00(+17.60%)
Dec 31, 2024 0.0250 0 -0.00(-4.21%)
Dec 30, 2024 0.0250 0.0295 0.0250 0.0261 4,668 -0.00(-11.53%)
Dec 27, 2024 0.0220 0.0295 0.0201 0.0295 59,794 +0.01(+32.88%)
Dec 26, 2024 0.0220 0.0239 0.0220 0.0222 3,172 -0.00(-14.29%)
Dec 24, 2024 0.0259 0.0259 0.0259 0.0259 400 +0.00(+15.11%)
Dec 23, 2024 0.0259 0.0283 0.0225 0.0225 1,704 -0.00(-2.17%)
Dec 20, 2024 0.0258 0.0280 0.0220 0.0230 2,175 -0.01(-22.03%)
Dec 19, 2024 0.0220 0.0295 0.0220 0.0295 44,958 +0.01(+34.09%)
Dec 18, 2024 0.0254 0.0260 0.0220 0.0220 153,215 -0.01(-24.14%)
Dec 17, 2024 0.0266 0.0300 0.0222 0.0290 57,200 +0.00(+16.00%)
Dec 16, 2024 0.0310 0.0330 0.0222 0.0250 45,500 -0.00(-3.85%)
Dec 13, 2024 0.0330 0.0330 0.0250 0.0260 27,500 -0.00(-13.33%)
Dec 12, 2024 0.0260 0.0300 0.0250 0.0300 72,066 +0.00(+0.00%)
Dec 11, 2024 0.0313 0.0313 0.0220 0.0300 42,805 +0.01(+32.16%)
Dec 10, 2024 0.0325 0.0399 0.0227 0.0227 46,561 -0.01(-29.06%)
Dec 09, 2024 0.0300 0.0320 0.0226 0.0320 32,129 +0.00(+6.67%)
Dec 06, 2024 0.0283 0.0393 0.0222 0.0300 61,802 +0.00(+0.00%)
Dec 05, 2024 0.0302 0.0338 0.0300 0.0300 25,532 -0.00(-11.76%)
Dec 04, 2024 0.0340 0.0340 0.0340 0.0340 10,000 -0.00(-3.95%)
Dec 03, 2024 0.0361 0.0361 0.0330 0.0354 1,880 +0.00(+10.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.