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 (%)
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%)
Jul 03, 2023 0.1303 0.1400 0.1303 0.1400 500 +0.00(+3.47%)
Jun 30, 2023 0.1400 0.1490 0.1353 0.1353 7,410 -0.02(-15.17%)
Jun 28, 2023 0.1595 76 +0.02(+13.93%)
Jun 27, 2023 0.1175 0.1595 0.1175 0.1400 1,861 +0.01(+7.69%)
Jun 26, 2023 0.1238 0.1300 0.1238 0.1300 1,065 +0.00(+0.00%)
Jun 23, 2023 0.1160 0.1300 0.1160 0.1300 39,054 -0.00(-0.23%)
Jun 22, 2023 0.1160 0.1445 0.1160 0.1303 4,666 +0.01(+9.50%)
Jun 21, 2023 0.1325 0.1325 0.1140 0.1190 4,206 -0.01(-8.46%)
Jun 20, 2023 0.1368 0.1500 0.1140 0.1300 18,049 -0.03(-18.24%)
Jun 16, 2023 0.1305 0.1595 0.1305 0.1590 4,854 +0.03(+22.31%)
Jun 14, 2023 0.1300 20 -0.00(-1.52%)
Jun 13, 2023 0.1200 0.1399 0.1200 0.1320 109,201 +0.02(+21.10%)
Jun 12, 2023 0.1300 0.1300 0.1090 0.1090 19,669 -0.02(-13.22%)
Jun 09, 2023 0.1300 0.1300 0.1255 0.1256 5,639 +0.00(+0.48%)
Jun 08, 2023 0.1000 0.1308 0.1000 0.1250 60,520 +0.01(+4.34%)
Jun 07, 2023 0.1000 0.1395 0.1000 0.1198 6,443 +0.00(+0.00%)
Jun 06, 2023 0.1099 0.1198 0.1099 0.1198 1,570 +0.00(+0.00%)
Jun 05, 2023 0.1000 0.1198 0.1000 0.1198 6,415 +0.01(+6.49%)
Jun 02, 2023 0.1250 0.1300 0.0951 0.1125 27,463 -0.01(-10.00%)
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.