Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bubblr Inc (OP: BBLR )

0.0268 -0.0032 (-10.67%)
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 (%)
Jul 31, 2023 0.1100 0.1294 0.1100 0.1195 135,950 +0.00(+3.91%)
Jul 28, 2023 0.1145 0.1250 0.1100 0.1150 17,016 +0.00(+4.26%)
Jul 27, 2023 0.1100 0.1150 0.1100 0.1103 23,200 +0.00(+0.27%)
Jul 26, 2023 0.1120 0.1189 0.1050 0.1100 6,813 -0.01(-4.35%)
Jul 25, 2023 0.1180 0.1180 0.1050 0.1150 6,876 +0.01(+15.00%)
Jul 24, 2023 0.1000 0.1000 0.1000 0.1000 15,085 +0.01(+9.17%)
Jul 21, 2023 0.0995 0.0995 0.0916 0.0916 7,220 -0.01(-7.94%)
Jul 20, 2023 0.0890 0.0995 0.0855 0.0995 44,739 +0.01(+11.80%)
Jul 19, 2023 0.1245 0.1245 0.0890 0.0890 58,915 -0.01(-11.44%)
Jul 18, 2023 0.1301 0.1301 0.1005 0.1005 8,970 -0.01(-8.64%)
Jul 17, 2023 0.1100 0.1297 0.1100 0.1100 43,980 +0.00(+0.00%)
Jul 14, 2023 0.1200 0.1299 0.1100 0.1100 4,838 -0.01(-4.60%)
Jul 13, 2023 0.1300 0.1300 0.1015 0.1153 1,474 +0.01(+14.73%)
Jul 12, 2023 0.1103 0.1500 0.1005 0.1005 1,904 -0.05(-33.00%)
Jul 11, 2023 0.1200 0.1500 0.1005 0.1500 4,010 +0.03(+30.43%)
Jul 10, 2023 0.1350 0.1500 0.1150 0.1150 17,188 -0.02(-14.81%)
Jul 07, 2023 0.1350 0.1500 0.1200 0.1350 3,491 -0.01(-10.00%)
Jul 06, 2023 0.1205 0.1500 0.1200 0.1500 12,802 +0.01(+10.86%)
Jul 05, 2023 0.1353 0.1353 0.1353 0.1353 266 -0.00(-3.36%)
Jul 03, 2023 0.1303 0.1400 0.1303 0.1400 500 +0.00(+3.47%)
Jun 30, 2023 0.1400 0.1490 0.1353 0.1353 7,410 -0.02(-15.17%)
Jun 28, 2023 0.1595 76 +0.02(+13.93%)
Jun 27, 2023 0.1175 0.1595 0.1175 0.1400 1,861 +0.01(+7.69%)
Jun 26, 2023 0.1238 0.1300 0.1238 0.1300 1,065 +0.00(+0.00%)
Jun 23, 2023 0.1160 0.1300 0.1160 0.1300 39,054 -0.00(-0.23%)
Jun 22, 2023 0.1160 0.1445 0.1160 0.1303 4,666 +0.01(+9.50%)
Jun 21, 2023 0.1325 0.1325 0.1140 0.1190 4,206 -0.01(-8.46%)
Jun 20, 2023 0.1368 0.1500 0.1140 0.1300 18,049 -0.03(-18.24%)
Jun 16, 2023 0.1305 0.1595 0.1305 0.1590 4,854 +0.03(+22.31%)
Jun 14, 2023 0.1300 20 -0.00(-1.52%)
Jun 13, 2023 0.1200 0.1399 0.1200 0.1320 109,201 +0.02(+21.10%)
Jun 12, 2023 0.1300 0.1300 0.1090 0.1090 19,669 -0.02(-13.22%)
Jun 09, 2023 0.1300 0.1300 0.1255 0.1256 5,639 +0.00(+0.48%)
Jun 08, 2023 0.1000 0.1308 0.1000 0.1250 60,520 +0.01(+4.34%)
Jun 07, 2023 0.1000 0.1395 0.1000 0.1198 6,443 +0.00(+0.00%)
Jun 06, 2023 0.1099 0.1198 0.1099 0.1198 1,570 +0.00(+0.00%)
Jun 05, 2023 0.1000 0.1198 0.1000 0.1198 6,415 +0.01(+6.49%)
Jun 02, 2023 0.1250 0.1300 0.0951 0.1125 27,463 -0.01(-10.00%)
Jun 01, 2023 0.1300 0.1300 0.1250 0.1250 22,850 -0.01(-10.65%)
May 31, 2023 0.1330 0.1399 0.1250 0.1399 19,369 +0.01(+3.71%)
May 30, 2023 0.1349 0.1349 0.1349 0.1349 201 +0.00(+0.00%)
May 26, 2023 0.1302 0.1349 0.1302 0.1349 4,516 +0.00(+2.20%)
May 25, 2023 0.1400 0.1400 0.1300 0.1320 52,187 -0.00(-2.22%)
May 24, 2023 0.1400 0.1400 0.1350 0.1350 32,665 -0.01(-3.57%)
May 23, 2023 0.1524 0.1598 0.1400 0.1400 16,207 -0.00(-3.45%)
May 22, 2023 0.1598 0.1598 0.1450 0.1450 38,200 -0.01(-4.79%)
May 19, 2023 0.1574 0.1598 0.1523 0.1523 6,841 -0.00(-1.74%)
May 18, 2023 0.1600 0.1600 0.1500 0.1550 16,574 -0.00(-2.82%)
May 17, 2023 0.1523 0.1595 0.1450 0.1595 21,968 +0.00(+2.77%)
May 16, 2023 0.1450 0.1595 0.1450 0.1552 10,025 +0.01(+6.59%)
May 15, 2023 0.1528 0.1528 0.1456 0.1456 389 -0.01(-5.39%)
May 12, 2023 0.1550 0.1550 0.1498 0.1539 10,672 -0.01(-5.29%)
May 11, 2023 0.1638 0.1638 0.1625 0.1625 8,388 +0.00(+2.85%)
May 10, 2023 0.1555 0.1580 0.1555 0.1580 643 -0.00(-1.25%)
May 09, 2023 0.1638 0.1638 0.1600 0.1600 5,457 +0.01(+6.67%)
May 08, 2023 0.1494 0.1638 0.1422 0.1500 1,596 +0.00(+0.40%)
May 05, 2023 0.1566 0.1638 0.1494 0.1494 1,404 -0.01(-8.79%)
May 04, 2023 0.1550 0.1638 0.1450 0.1638 12,214 +0.02(+12.97%)
May 03, 2023 0.1550 0.1550 0.1450 0.1450 5,761 +0.00(+0.00%)
May 02, 2023 0.1600 0.1600 0.1450 0.1450 6,919 -0.02(-9.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.