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 )

0.0283 +0.0032 (+12.75%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 31, 2022 0.1999 0.2090 0.1610 0.2000 36,915 +0.00(+0.05%)
Oct 28, 2022 0.1825 0.1999 0.1601 0.1999 8,765 +0.04(+24.16%)
Oct 27, 2022 0.2353 0.2353 0.1610 0.1610 73,763 -0.09(-35.47%)
Oct 26, 2022 0.2495 0.2495 0.2495 0.2495 6,504 +0.00(+0.00%)
Oct 25, 2022 0.2433 0.2495 0.2380 0.2495 2,763 +0.00(+0.00%)
Oct 24, 2022 0.2275 0.2495 0.2275 0.2495 14,722 +0.02(+10.50%)
Oct 21, 2022 0.2203 0.2258 0.2120 0.2258 7,100 +0.01(+5.56%)
Oct 20, 2022 0.2259 0.2259 0.2120 0.2139 1,241 -0.01(-2.77%)
Oct 19, 2022 0.2320 0.2400 0.2200 0.2200 25,690 -0.03(-11.65%)
Oct 18, 2022 0.2163 0.2490 0.2146 0.2490 24,180 +0.01(+4.14%)
Oct 17, 2022 0.2391 0.2391 0.2391 0.2391 2,072 +0.00(+0.00%)
Oct 14, 2022 0.2120 0.2480 0.2120 0.2391 35,578 +0.05(+25.18%)
Oct 13, 2022 0.2490 0.2695 0.1910 0.1910 67,190 -0.06(-23.29%)
Oct 12, 2022 0.2490 0.2490 0.2200 0.2490 25,857 +0.04(+18.40%)
Oct 11, 2022 0.2195 0.2195 0.1902 0.2103 15,032 +0.02(+10.34%)
Oct 10, 2022 0.2094 0.2550 0.1906 0.1906 135,130 +0.01(+2.92%)
Oct 07, 2022 0.1698 0.2094 0.1698 0.1852 47,140 +0.02(+9.07%)
Oct 06, 2022 0.1610 0.1780 0.1610 0.1698 11,270 -0.03(-12.92%)
Oct 05, 2022 0.1803 0.2000 0.1608 0.1950 10,587 +0.01(+2.96%)
Oct 04, 2022 0.1605 0.1894 0.1605 0.1894 23,524 +0.02(+11.41%)
Oct 03, 2022 0.1580 0.1747 0.1580 0.1700 10,399 -0.02(-10.29%)
Sep 30, 2022 0.1610 0.1995 0.1600 0.1895 48,491 -0.01(-5.01%)
Sep 29, 2022 0.1610 0.1995 0.1610 0.1995 7,661 +0.01(+7.84%)
Sep 28, 2022 0.1860 0.1860 0.1850 0.1850 451 -0.00(-0.54%)
Sep 27, 2022 0.1995 0.1995 0.1860 0.1860 15,089 -0.01(-6.77%)
Sep 26, 2022 0.1810 0.1995 0.1810 0.1995 3,374 +0.01(+7.26%)
Sep 22, 2022 0.1860 4 -0.00(-2.11%)
Sep 21, 2022 0.1853 0.1900 0.1810 0.1900 4,402 +0.02(+11.11%)
Sep 20, 2022 0.1850 0.1995 0.1710 0.1710 7,871 -0.01(-5.00%)
Sep 19, 2022 0.1853 0.1898 0.1730 0.1800 18,546 -0.01(-5.16%)
Sep 16, 2022 0.1995 0.1995 0.1790 0.1898 16,435 +0.00(+0.00%)
Sep 15, 2022 0.1900 0.2000 0.1795 0.1898 44,327 -0.01(-4.86%)
Sep 14, 2022 0.1898 0.1995 0.1800 0.1995 11,892 +0.01(+5.11%)
Sep 13, 2022 0.1950 0.2000 0.1800 0.1898 24,370 -0.01(-4.86%)
Sep 12, 2022 0.1948 0.1995 0.1900 0.1995 9,541 +0.01(+4.83%)
Sep 09, 2022 0.1901 0.1948 0.1901 0.1903 11,202 -0.01(-4.85%)
Sep 08, 2022 0.2000 0.2047 0.1913 0.2000 26,333 +0.00(+0.00%)
Sep 07, 2022 0.1901 0.2000 0.1901 0.2000 28,518 +0.01(+4.44%)
Sep 06, 2022 0.2000 0.2073 0.1901 0.1915 9,404 -0.02(-9.80%)
Sep 02, 2022 0.2010 0.2123 0.2010 0.2123 2,812 +0.00(+2.17%)
Sep 01, 2022 0.2100 0.2100 0.2010 0.2078 7,651 +0.00(+1.37%)
Aug 31, 2022 0.2089 0.2125 0.2050 0.2050 13,523 -0.00(-0.97%)
Aug 30, 2022 0.2062 0.2089 0.2045 0.2070 6,833 +0.00(+1.22%)
Aug 29, 2022 0.2089 0.2089 0.2045 0.2045 6,642 -0.00(-2.11%)
Aug 26, 2022 0.2089 0.2089 0.2000 0.2089 11,772 +0.01(+4.45%)
Aug 25, 2022 0.2195 0.2195 0.1900 0.2000 26,361 -0.01(-5.08%)
Aug 24, 2022 0.2094 0.2195 0.1972 0.2107 45,500 +0.01(+5.99%)
Aug 23, 2022 0.1860 0.2094 0.1811 0.1988 78,038 +0.01(+7.46%)
Aug 22, 2022 0.2100 0.2100 0.1805 0.1850 83,298 -0.02(-11.90%)
Aug 19, 2022 0.2148 0.2195 0.2053 0.2100 16,310 +0.01(+4.74%)
Aug 18, 2022 0.2545 0.2545 0.2005 0.2005 42,455 -0.05(-21.22%)
Aug 17, 2022 0.2262 0.2545 0.2150 0.2545 37,814 +0.03(+11.38%)
Aug 16, 2022 0.2424 0.2700 0.2000 0.2285 142,876 +0.03(+13.97%)
Aug 15, 2022 0.2306 0.2474 0.2005 0.2005 40,337 -0.03(-11.32%)
Aug 12, 2022 0.2401 0.2493 0.2261 0.2261 20,587 -0.02(-9.31%)
Aug 11, 2022 0.2695 0.2695 0.2255 0.2493 76,102 -0.02(-7.50%)
Aug 10, 2022 0.2400 0.2695 0.2255 0.2695 70,148 +0.04(+19.62%)
Aug 09, 2022 0.2495 0.2495 0.2253 0.2253 1,638 +0.01(+2.41%)
Aug 08, 2022 0.2500 0.2500 0.2197 0.2200 55,500 -0.03(-12.00%)
Aug 05, 2022 0.2345 0.2700 0.2240 0.2500 92,557 +0.05(+25.00%)
Aug 04, 2022 0.2190 0.2400 0.2000 0.2000 48,780 +0.00(+0.00%)
Aug 03, 2022 0.2000 0.2190 0.2000 0.2000 6,069 +0.00(+0.00%)
Aug 02, 2022 0.1905 0.2105 0.1905 0.2000 4,340 -0.01(-4.76%)
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.