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 (%)
Oct 29, 2021 1.970 2.020 1.920 1.920 60,996 -0.05(-2.54%)
Oct 28, 2021 1.970 1.970 1.906 1.970 52,820 +0.02(+1.03%)
Oct 27, 2021 1.975 2.035 1.950 1.950 63,162 +0.01(+0.52%)
Oct 26, 2021 1.920 1.940 75,113 +0.03(+1.57%)
Oct 25, 2021 2.010 2.040 1.900 1.910 69,312 -0.11(-5.45%)
Oct 22, 2021 1.920 1.920 1.920 2.020 29,929 +0.02(+1.00%)
Oct 21, 2021 1.910 2.000 1.910 2.000 54,599 +0.05(+2.56%)
Oct 20, 2021 2.005 2.060 1.940 1.950 43,578 -0.07(-3.47%)
Oct 19, 2021 2.100 2.100 1.950 2.020 52,711 -0.04(-1.94%)
Oct 18, 2021 2.140 2.150 2.020 2.060 48,461 -0.08(-3.74%)
Oct 15, 2021 2.070 2.150 2.060 2.140 61,824 +0.09(+4.39%)
Oct 14, 2021 2.100 2.150 2.000 2.050 67,479 +0.01(+0.49%)
Oct 13, 2021 2.010 2.190 2.010 2.040 52,606 +0.00(+0.00%)
Oct 12, 2021 2.150 2.150 1.950 2.040 35,447 -0.14(-6.42%)
Oct 11, 2021 2.240 2.240 2.100 2.180 38,644 -0.01(-0.46%)
Oct 08, 2021 2.050 2.250 2.050 2.190 31,023 +0.14(+6.83%)
Oct 07, 2021 2.340 2.375 2.010 2.050 30,624 -0.20(-8.89%)
Oct 06, 2021 2.390 2.390 2.050 2.250 56,203 -0.05(-2.17%)
Oct 05, 2021 2.140 2.420 2.050 2.300 53,755 +0.16(+7.48%)
Oct 04, 2021 1.960 2.165 1.800 2.140 18,292 +0.20(+10.03%)
Oct 01, 2021 1.950 2.300 1.840 1.945 69,607 +0.01(+0.62%)
Sep 30, 2021 2.350 2.390 1.520 1.933 75,472 -0.50(-20.45%)
Sep 29, 2021 2.410 2.450 2.350 2.430 20,466 +0.03(+1.25%)
Sep 28, 2021 2.250 2.470 2.250 2.400 15,995 -0.03(-1.24%)
Sep 27, 2021 2.500 2.500 2.230 2.430 45,030 -0.07(-2.80%)
Sep 24, 2021 2.610 2.610 2.410 2.500 67,588 +0.09(+3.73%)
Sep 23, 2021 2.760 2.780 2.410 2.410 75,090 -0.32(-11.88%)
Sep 22, 2021 2.810 2.810 2.620 2.735 75,755 +0.01(+0.55%)
Sep 21, 2021 2.560 2.780 2.410 2.720 72,869 +0.22(+8.80%)
Sep 20, 2021 2.500 2.530 2.250 2.500 58,267 +0.03(+1.21%)
Sep 17, 2021 2.515 2.520 2.450 2.470 16,046 -0.03(-1.20%)
Sep 16, 2021 2.490 2.560 2.450 2.500 60,930 +0.00(+0.00%)
Sep 15, 2021 2.250 2.602 2.250 2.500 26,088 +0.13(+5.49%)
Sep 14, 2021 2.600 2.630 2.250 2.370 32,001 -0.28(-10.57%)
Sep 13, 2021 3.020 3.020 2.500 2.650 68,804 -0.25(-8.62%)
Sep 10, 2021 2.900 2.970 2.840 2.900 32,711 +0.06(+2.11%)
Sep 09, 2021 2.730 3.050 2.730 2.840 38,856 +0.01(+0.35%)
Sep 08, 2021 2.775 2.990 2.700 2.830 48,200 +0.08(+2.91%)
Sep 07, 2021 2.980 3.040 2.750 2.750 55,496 -0.24(-8.03%)
Sep 03, 2021 3.030 3.060 2.980 2.990 42,033 -0.06(-1.97%)
Sep 02, 2021 3.000 3.050 2.800 3.050 51,605 +0.05(+1.67%)
Sep 01, 2021 3.030 3.050 2.970 3.000 45,329 -0.01(-0.33%)
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%)
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.