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 (%)
Sep 29, 2023 0.0707 0.0710 0.0600 0.0600 35,740 +0.00(+4.90%)
Sep 28, 2023 0.0610 0.0707 0.0500 0.0572 1,690 -0.00(-5.61%)
Sep 27, 2023 0.0640 0.0719 0.0606 0.0606 34,181 -0.01(-14.29%)
Sep 26, 2023 0.0707 0.0707 0.0460 0.0707 14,750 +0.00(+0.00%)
Sep 25, 2023 0.0574 0.0707 0.0579 0.0707 1,010 +0.00(+0.00%)
Sep 22, 2023 0.0571 0.0707 0.0440 0.0707 10,666 +0.00(+0.00%)
Sep 21, 2023 0.0610 0.0707 0.0423 0.0707 20,648 +0.00(+0.00%)
Sep 20, 2023 0.0510 0.0720 0.0507 0.0707 5,311 +0.00(+4.74%)
Sep 19, 2023 0.0507 0.0675 0.0507 0.0675 877 +0.00(+3.37%)
Sep 18, 2023 0.0698 0.0735 0.0507 0.0653 2,551 -0.01(-10.43%)
Sep 15, 2023 0.0703 0.0729 0.0703 0.0729 1,800 +0.00(+0.28%)
Sep 14, 2023 0.0619 0.0727 0.0505 0.0727 16,197 -0.00(-0.27%)
Sep 13, 2023 0.0648 0.0797 0.0510 0.0729 5,149 +0.02(+45.80%)
Sep 12, 2023 0.0438 0.0649 0.0438 0.0500 40,479 -0.01(-16.67%)
Sep 11, 2023 0.0830 0.0830 0.0456 0.0600 82,183 -0.03(-35.41%)
Sep 08, 2023 0.0825 0.0930 0.0825 0.0929 4,650 -0.00(-0.11%)
Sep 07, 2023 0.0883 0.0930 0.0883 0.0930 480 -0.00(-1.06%)
Sep 06, 2023 0.0830 0.0940 0.0713 0.0940 2,471 +0.01(+14.63%)
Sep 05, 2023 0.0800 0.0831 0.0800 0.0820 1,100 +0.00(+2.50%)
Sep 01, 2023 0.0850 0.0850 0.0720 0.0800 33,840 -0.01(-5.88%)
Aug 31, 2023 0.0980 0.0980 0.0713 0.0850 10,796 +0.00(+0.00%)
Aug 30, 2023 0.0800 0.0912 0.0713 0.0850 12,001 -0.00(-5.56%)
Aug 29, 2023 0.0999 0.0999 0.0800 0.0900 42,213 +0.00(+0.00%)
Aug 28, 2023 0.0999 0.0999 0.0800 0.0900 11,016 +0.01(+12.50%)
Aug 25, 2023 0.0900 0.1000 0.0800 0.0800 9,200 -0.02(-23.66%)
Aug 24, 2023 0.0711 0.1048 0.0711 0.1048 15,725 +0.01(+5.12%)
Aug 23, 2023 0.0850 0.0997 0.0711 0.0997 23,080 -0.00(-0.30%)
Aug 22, 2023 0.0707 0.1000 0.0707 0.1000 838 +0.00(+0.00%)
Aug 21, 2023 0.1004 0.1004 0.0810 0.1000 21,175 +0.00(+0.00%)
Aug 18, 2023 0.1125 0.1125 0.0955 0.1000 24,866 -0.01(-5.21%)
Aug 17, 2023 0.0950 0.1055 0.0950 0.1055 7,444 +0.01(+10.47%)
Aug 16, 2023 0.0955 0.1100 0.0900 0.0955 3,465 -0.00(-4.50%)
Aug 15, 2023 0.0800 0.1000 0.0800 0.1000 25,985 +0.00(+0.00%)
Aug 14, 2023 0.1000 0.1000 0.1000 0.1000 15,060 +0.00(+0.00%)
Aug 11, 2023 0.1077 0.1249 0.0904 0.1000 29,891 +0.00(+0.00%)
Aug 10, 2023 0.1125 0.1249 0.1000 0.1000 22,700 +0.01(+10.99%)
Aug 09, 2023 0.0901 0.0901 0.0901 0.0901 1,657 -0.01(-11.06%)
Aug 08, 2023 0.1196 0.1250 0.0883 0.1013 38,891 -0.02(-13.05%)
Aug 07, 2023 0.1080 0.1165 0.1080 0.1165 17,766 +0.01(+5.91%)
Aug 04, 2023 0.1100 0.1100 0.1069 0.1100 46,023 -0.01(-6.38%)
Aug 03, 2023 0.1050 0.1295 0.1050 0.1175 8,005 +0.01(+6.82%)
Aug 02, 2023 0.1250 0.1250 0.1088 0.1100 44,357 -0.01(-12.00%)
Aug 01, 2023 0.1294 0.1294 0.1175 0.1250 13,155 +0.01(+4.60%)
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%)
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.