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 (%)
Jul 29, 2022 0.1998 0.2100 0.1900 0.2100 17,451 -0.01(-2.60%)
Jul 28, 2022 0.1998 0.2156 0.1998 0.2156 4,013 -0.00(-1.82%)
Jul 27, 2022 0.2010 0.2390 0.1860 0.2196 21,227 +0.01(+4.57%)
Jul 26, 2022 0.2010 0.2100 0.2010 0.2100 8,191 +0.01(+3.09%)
Jul 25, 2022 0.2101 0.2101 0.2037 0.2037 5,182 -0.01(-3.00%)
Jul 22, 2022 0.2010 0.2203 0.2010 0.2100 699 -0.01(-4.68%)
Jul 21, 2022 0.2400 0.2400 0.2010 0.2203 17,070 -0.01(-6.26%)
Jul 20, 2022 0.2199 0.2500 0.2199 0.2350 57,394 -0.06(-20.07%)
Jul 19, 2022 0.2500 0.2950 0.2010 0.2940 15,623 +0.00(+1.38%)
Jul 18, 2022 0.2000 0.2900 0.2000 0.2900 37,125 +0.10(+56.76%)
Jul 15, 2022 0.2200 0.2200 0.1850 0.1850 1,330 -0.02(-7.73%)
Jul 13, 2022 0.2005 80 -0.02(-8.86%)
Jul 12, 2022 0.1820 0.2240 0.1820 0.2200 44,733 +0.04(+21.88%)
Jul 11, 2022 0.1950 0.2095 0.1805 0.1805 42,035 -0.04(-17.84%)
Jul 08, 2022 0.2105 0.2290 0.1810 0.2197 49,185 -0.00(-0.09%)
Jul 07, 2022 0.2200 0.2290 0.2105 0.2199 68,623 -0.00(-1.17%)
Jul 06, 2022 0.2585 0.2585 0.2225 0.2225 4,097 -0.02(-7.48%)
Jul 05, 2022 0.2400 0.2590 0.2225 0.2405 1,615 +0.00(+0.21%)
Jul 01, 2022 0.2500 0.2700 0.2400 0.2400 41,194 -0.00(-0.41%)
Jun 30, 2022 0.2410 0.2410 0.2410 0.2410 1,040 -0.00(-1.83%)
Jun 29, 2022 0.2420 0.2500 0.2401 0.2455 43,990 -0.05(-16.50%)
Jun 28, 2022 0.2475 0.2940 0.2475 0.2940 29,002 +0.00(+1.38%)
Jun 27, 2022 0.2940 0.2940 0.2720 0.2900 2,592 +0.02(+6.62%)
Jun 24, 2022 0.2500 0.2940 0.2410 0.2720 21,529 +0.01(+4.41%)
Jun 23, 2022 0.2978 0.2978 0.2600 0.2605 35,581 -0.01(-3.77%)
Jun 22, 2022 0.2900 0.2950 0.2707 0.2707 7,790 -0.02(-8.24%)
Jun 21, 2022 0.2400 0.2950 0.2330 0.2950 4,752 +0.02(+7.27%)
Jun 17, 2022 0.2950 0.2950 0.2700 0.2750 11,857 +0.01(+4.17%)
Jun 16, 2022 0.2950 0.2950 0.2600 0.2640 12,226 -0.03(-10.51%)
Jun 15, 2022 0.2450 0.2978 0.2313 0.2950 11,968 -0.00(-0.94%)
Jun 14, 2022 0.2005 0.2978 0.2005 0.2978 13,071 +0.10(+48.53%)
Jun 13, 2022 0.2500 0.2770 0.2000 0.2005 29,643 -0.08(-29.03%)
Jun 10, 2022 0.2878 0.2878 0.2705 0.2825 3,265 -0.02(-5.77%)
Jun 09, 2022 0.3000 0.3000 0.2800 0.2998 34,532 -0.03(-9.12%)
Jun 08, 2022 0.3195 0.3300 0.2700 0.3299 53,760 +0.07(+24.87%)
Jun 07, 2022 0.2400 0.3248 0.2400 0.2642 7,633 +0.02(+10.08%)
Jun 06, 2022 0.3050 0.3050 0.2326 0.2400 39,535 -0.04(-15.79%)
Jun 03, 2022 0.3299 0.3299 0.2605 0.2850 6,012 -0.05(-13.64%)
Jun 02, 2022 0.2020 0.3300 0.2020 0.3300 40,851 +0.13(+63.37%)
Jun 01, 2022 0.2460 0.2690 0.2010 0.2020 13,391 -0.07(-24.91%)
May 31, 2022 0.2455 0.2690 0.2455 0.2690 9,978 +0.00(+0.37%)
May 27, 2022 0.2680 0.2680 0.2567 0.2680 3,974 +0.00(+0.00%)
May 26, 2022 0.2690 0.2690 0.2001 0.2680 56,214 -0.00(-0.37%)
May 25, 2022 0.3152 0.3152 0.2690 0.2690 1,553 -0.06(-17.33%)
May 24, 2022 0.2747 0.3255 0.2600 0.3254 9,146 +0.04(+12.21%)
May 23, 2022 0.2920 0.3020 0.2491 0.2900 109,058 -0.06(-17.02%)
May 20, 2022 0.3355 0.3500 0.3355 0.3495 3,278 +0.03(+9.22%)
May 19, 2022 0.3160 0.3400 0.2750 0.3200 25,536 -0.04(-10.86%)
May 18, 2022 0.3940 0.3940 0.3160 0.3590 62,326 -0.04(-8.88%)
May 17, 2022 0.2750 0.3940 0.2750 0.3940 87,721 +0.12(+45.93%)
May 16, 2022 0.2205 0.3500 0.2205 0.2700 14,947 -0.01(-3.57%)
May 13, 2022 0.2500 0.3000 0.2500 0.2800 36,992 +0.04(+18.04%)
May 12, 2022 0.2900 0.2900 0.1800 0.2372 21,460 -0.06(-20.59%)
May 11, 2022 0.2510 0.2987 0.2510 0.2987 5,190 +0.02(+8.62%)
May 10, 2022 0.3148 0.3148 0.2610 0.2750 19,237 -0.03(-10.01%)
May 09, 2022 0.3129 0.3195 0.3000 0.3056 24,807 -0.01(-2.92%)
May 06, 2022 0.3155 0.3210 0.3110 0.3148 24,931 -0.03(-9.04%)
May 05, 2022 0.3750 0.3785 0.3200 0.3461 42,206 +0.03(+10.47%)
May 04, 2022 0.3105 0.3785 0.3105 0.3133 1,781 -0.00(-0.67%)
May 03, 2022 0.3195 0.3925 0.3005 0.3154 18,678 +0.01(+3.31%)
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.