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 )

0.0270 -0.0010 (-3.57%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 3, 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 (%)
Apr 28, 2023 0.1653 0.1700 0.1600 0.1600 16,960 -0.01(-5.88%)
Apr 27, 2023 0.1815 0.1815 0.1625 0.1700 11,115 +0.00(+0.00%)
Apr 26, 2023 0.1600 0.1980 0.1600 0.1700 3,330 -0.01(-5.56%)
Apr 24, 2023 0.1800 52 -0.01(-2.70%)
Apr 21, 2023 0.1820 0.1890 0.1820 0.1850 1,572 +0.01(+5.65%)
Apr 20, 2023 0.1775 0.1775 0.1751 0.1751 2,227 -0.00(-1.90%)
Apr 19, 2023 0.1485 0.1890 0.1485 0.1785 17,576 +0.02(+13.69%)
Apr 18, 2023 0.1550 0.1750 0.1550 0.1570 5,057 +0.00(+0.96%)
Apr 17, 2023 0.1699 0.1750 0.1550 0.1555 5,616 -0.02(-11.14%)
Apr 14, 2023 0.1750 0.1750 0.1550 0.1750 16,340 +0.02(+12.76%)
Apr 13, 2023 0.1550 0.1800 0.1550 0.1552 2,964 -0.00(-3.00%)
Apr 12, 2023 0.1550 0.1744 0.1550 0.1600 18,056 +0.00(+0.76%)
Apr 11, 2023 0.1600 0.1800 0.1575 0.1588 12,809 -0.00(-0.94%)
Apr 10, 2023 0.1600 0.1603 0.1600 0.1603 8,793 +0.01(+3.42%)
Apr 06, 2023 0.1575 0.1600 0.1550 0.1550 6,982 -0.01(-3.13%)
Apr 05, 2023 0.1600 0.1600 0.1575 0.1600 4,422 +0.01(+3.23%)
Apr 04, 2023 0.1600 0.1800 0.1550 0.1550 8,201 -0.01(-3.13%)
Apr 03, 2023 0.1801 0.1801 0.1600 0.1600 16,908 -0.01(-5.88%)
Mar 31, 2023 0.1750 0.1800 0.1700 0.1700 2,670 +0.00(+0.00%)
Mar 30, 2023 0.1700 0.1950 0.1512 0.1700 6,526 +0.00(+2.53%)
Mar 29, 2023 0.1995 0.1995 0.1658 0.1658 1,106 -0.03(-16.89%)
Mar 28, 2023 0.1995 0.1995 0.1748 0.1995 1,945 +0.05(+33.00%)
Mar 27, 2023 0.1500 0.1518 0.1500 0.1500 4,745 -0.00(-2.22%)
Mar 23, 2023 0.1534 88 -0.01(-4.12%)
Mar 22, 2023 0.1510 0.1600 0.1510 0.1600 2,360 +0.01(+4.58%)
Mar 21, 2023 0.1763 0.1763 0.1530 0.1530 1,026 +0.00(+1.32%)
Mar 20, 2023 0.1655 0.1800 0.1510 0.1510 5,138 -0.00(-2.58%)
Mar 17, 2023 0.1795 0.1795 0.1515 0.1550 6,855 -0.01(-4.91%)
Mar 16, 2023 0.1697 0.1700 0.1555 0.1630 4,779 -0.02(-9.19%)
Mar 15, 2023 0.1653 0.1795 0.1520 0.1795 18,857 +0.01(+3.76%)
Mar 14, 2023 0.1600 0.1798 0.1600 0.1730 4,975 -0.00(-1.14%)
Mar 13, 2023 0.1610 0.1805 0.1605 0.1750 12,386 -0.01(-2.78%)
Mar 10, 2023 0.1807 0.1900 0.1800 0.1800 13,878 -0.01(-2.91%)
Mar 09, 2023 0.2000 0.2000 0.1854 0.1854 19,848 +0.01(+5.94%)
Mar 08, 2023 0.1800 0.1938 0.1730 0.1750 30,522 -0.02(-11.39%)
Mar 07, 2023 0.1800 0.2163 0.1800 0.1975 23,900 -0.01(-5.55%)
Mar 06, 2023 0.2305 0.2800 0.1800 0.2091 19,690 -0.02(-9.56%)
Mar 03, 2023 0.2800 0.2800 0.2306 0.2312 18,086 +0.00(+0.26%)
Mar 02, 2023 0.2750 0.2800 0.2305 0.2306 36,219 -0.01(-4.91%)
Mar 01, 2023 0.2660 0.2995 0.2405 0.2425 33,544 -0.03(-9.51%)
Feb 28, 2023 0.2800 0.3095 0.2650 0.2680 130,540 -0.00(-0.74%)
Feb 27, 2023 0.2450 0.3795 0.2310 0.2700 168,828 +0.00(+0.00%)
Feb 24, 2023 0.2595 0.2850 0.2595 0.2700 8,384 +0.01(+4.05%)
Feb 23, 2023 0.3300 0.3300 0.2315 0.2595 17,199 -0.03(-10.67%)
Feb 22, 2023 0.2679 0.3290 0.2550 0.2905 57,850 +0.04(+13.92%)
Feb 21, 2023 0.3195 0.3195 0.2500 0.2550 64,533 -0.04(-15.00%)
Feb 17, 2023 0.3100 0.4000 0.2651 0.3000 113,108 +0.00(+0.00%)
Feb 16, 2023 0.2250 0.3800 0.2100 0.3000 190,355 +0.08(+36.67%)
Feb 15, 2023 0.1705 0.2195 0.1705 0.2195 3,306 +0.04(+21.94%)
Feb 14, 2023 0.1700 0.2195 0.1600 0.1800 53,052 +0.01(+9.09%)
Feb 13, 2023 0.1613 0.1650 0.1450 0.1650 1,500 +0.02(+10.00%)
Feb 10, 2023 0.1405 0.1795 0.1405 0.1500 3,750 -0.03(-16.43%)
Feb 09, 2023 0.1405 0.1795 0.1405 0.1795 5,393 +0.02(+11.98%)
Feb 08, 2023 0.1405 0.2000 0.1405 0.1603 8,895 +0.01(+6.65%)
Feb 07, 2023 0.1728 0.2050 0.1503 0.1503 5,455 -0.01(-6.06%)
Feb 06, 2023 0.1605 0.2150 0.1600 0.1600 12,225 -0.01(-3.21%)
Feb 03, 2023 0.1878 0.2000 0.1653 0.1653 1,322 -0.02(-12.07%)
Feb 02, 2023 0.2195 0.2195 0.1500 0.1880 10,501 -0.01(-6.00%)
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.