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 (%)
Aug 31, 2021 3.005 3.050 2.970 3.010 58,818 +0.04(+1.35%)
Aug 30, 2021 3.015 3.050 2.750 2.970 42,492 -0.01(-0.34%)
Aug 27, 2021 3.000 3.020 2.890 2.980 35,959 -0.02(-0.67%)
Aug 26, 2021 3.120 3.120 2.890 3.000 20,648 -0.05(-1.64%)
Aug 25, 2021 3.000 3.120 2.950 3.050 38,965 -0.03(-0.97%)
Aug 24, 2021 2.925 3.140 2.870 3.080 46,545 +0.13(+4.41%)
Aug 23, 2021 3.150 3.150 2.850 2.950 49,471 -0.19(-6.05%)
Aug 20, 2021 3.200 3.200 3.100 3.140 23,594 +0.00(+0.00%)
Aug 19, 2021 3.100 3.200 3.000 3.140 90,117 +0.17(+5.72%)
Aug 18, 2021 3.190 3.190 2.950 2.970 29,292 +0.02(+0.68%)
Aug 17, 2021 3.250 3.270 2.900 2.950 47,055 -0.28(-8.67%)
Aug 16, 2021 3.200 3.250 2.875 3.230 46,359 +0.06(+1.89%)
Aug 13, 2021 3.200 3.200 3.140 3.170 33,934 +0.02(+0.63%)
Aug 12, 2021 3.240 3.240 2.500 3.150 37,243 -0.11(-3.37%)
Aug 11, 2021 3.280 3.280 3.190 3.260 118,292 +0.05(+1.56%)
Aug 10, 2021 3.000 3.220 3.000 3.210 80,685 +0.20(+6.64%)
Aug 09, 2021 3.215 3.250 3.000 3.010 46,974 -0.20(-6.23%)
Aug 06, 2021 3.320 3.320 3.150 3.210 36,808 +0.01(+0.31%)
Aug 05, 2021 3.235 3.290 3.060 3.200 34,650 -0.03(-0.93%)
Aug 04, 2021 3.270 3.330 3.150 3.230 48,566 +0.03(+0.94%)
Aug 03, 2021 2.780 3.310 2.780 3.200 42,596 +0.15(+4.92%)
Aug 02, 2021 3.330 3.330 3.020 3.050 33,893 -0.25(-7.58%)
Jul 30, 2021 3.370 3.400 3.200 3.300 48,325 +0.02(+0.61%)
Jul 29, 2021 3.270 3.350 3.160 3.280 26,068 +0.01(+0.31%)
Jul 28, 2021 3.350 3.400 3.250 3.270 28,172 -0.07(-2.10%)
Jul 27, 2021 3.400 3.440 3.150 3.340 34,698 +0.19(+6.03%)
Jul 26, 2021 3.600 3.600 3.010 3.150 21,415 -0.35(-10.00%)
Jul 23, 2021 3.590 3.620 3.500 3.500 29,331 -0.06(-1.69%)
Jul 22, 2021 3.600 3.600 3.210 3.560 20,320 +0.00(+0.00%)
Jul 21, 2021 3.750 3.750 3.150 3.560 57,314 +0.46(+14.84%)
Jul 20, 2021 3.360 3.500 2.870 3.100 24,426 -0.26(-7.74%)
Jul 19, 2021 3.010 3.750 2.000 3.360 9,147 +0.08(+2.44%)
Jul 16, 2021 3.750 4.000 3.100 3.280 21,233 -0.35(-9.77%)
Jul 15, 2021 2.500 4.000 2.500 3.635 27,332 +1.13(+45.40%)
Jul 14, 2021 2.600 2.700 2.190 2.500 10,832 -0.25(-9.09%)
Jul 13, 2021 3.000 3.180 2.500 2.750 16,719 -0.25(-8.33%)
Jul 12, 2021 3.960 3.960 3.000 3.000 25,415 -0.96(-24.24%)
Jul 09, 2021 4.220 4.220 3.710 3.960 10,254 -0.22(-5.26%)
Jul 08, 2021 4.370 4.390 3.500 4.180 20,238 -0.12(-2.79%)
Jul 07, 2021 4.405 4.450 4.110 4.300 28,412 +0.00(+0.00%)
Jul 06, 2021 4.490 4.550 4.010 4.300 27,860 -0.05(-1.15%)
Jul 02, 2021 3.980 4.480 3.980 4.350 19,589 +0.35(+8.75%)
Jul 01, 2021 4.550 4.550 3.980 4.000 21,413 -0.42(-9.50%)
Jun 30, 2021 3.820 4.550 3.820 4.420 66,304 +0.07(+1.61%)
Jun 29, 2021 4.000 4.540 4.000 4.350 25,785 -0.20(-4.40%)
Jun 28, 2021 4.900 5.000 4.000 4.550 27,485 -0.45(-9.00%)
Jun 25, 2021 4.800 5.000 4.650 5.000 41,905 +0.40(+8.70%)
Jun 24, 2021 4.025 4.840 4.025 4.600 39,254 +0.10(+2.22%)
Jun 23, 2021 4.750 5.050 4.500 4.500 43,961 +0.00(+0.00%)
Jun 22, 2021 3.475 4.500 3.475 4.500 7,695 +0.30(+7.14%)
Jun 21, 2021 4.050 4.500 3.050 4.200 8,340 -0.30(-6.67%)
Jun 18, 2021 5.250 5.250 4.010 4.500 17,720 -0.63(-12.28%)
Jun 17, 2021 5.300 5.300 5.000 5.130 14,747 -0.17(-3.21%)
Jun 16, 2021 5.300 5.300 5.200 5.300 18,820 +0.00(+0.00%)
Jun 15, 2021 5.300 5.330 5.000 5.300 37,505 +0.08(+1.53%)
Jun 14, 2021 5.300 5.300 5.180 5.220 20,136 +0.04(+0.77%)
Jun 11, 2021 5.200 5.310 5.150 5.180 25,919 +0.08(+1.57%)
Jun 10, 2021 5.100 5.150 5.050 5.100 19,850 +0.10(+2.00%)
Jun 09, 2021 5.030 5.600 5.000 5.000 17,733 +0.03(+0.60%)
Jun 08, 2021 4.970 5.100 4.940 4.970 23,570 +0.05(+1.02%)
Jun 07, 2021 4.950 4.950 4.900 4.920 6,546 +0.01(+0.20%)
Jun 04, 2021 5.000 5.000 4.400 4.910 21,230 +0.65(+15.26%)
Jun 03, 2021 5.000 5.000 4.200 4.260 3,536 -0.09(-2.07%)
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.