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 (%)
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%)
Feb 01, 2023 0.1995 0.2195 0.1800 0.2000 15,469 +0.05(+33.07%)
Jan 31, 2023 0.2200 0.2200 0.1503 0.1503 23,313 -0.06(-29.70%)
Jan 30, 2023 0.2053 0.2138 0.1905 0.2138 13,647 -0.01(-2.37%)
Jan 27, 2023 0.1595 0.2495 0.1595 0.2190 147,789 +0.07(+50.72%)
Jan 26, 2023 0.1460 0.1460 0.1310 0.1453 2,586 +0.01(+10.92%)
Jan 25, 2023 0.1400 0.1503 0.1310 0.1310 4,495 -0.04(-22.94%)
Jan 24, 2023 0.1400 0.1700 0.1400 0.1700 3,298 +0.03(+21.43%)
Jan 23, 2023 0.1435 0.1745 0.1400 0.1400 60,578 -0.01(-4.11%)
Jan 20, 2023 0.1335 0.1460 0.1335 0.1460 501 -0.00(-1.35%)
Jan 19, 2023 0.1341 0.1480 0.1201 0.1480 5,647 +0.02(+20.33%)
Jan 18, 2023 0.1485 0.1485 0.1220 0.1230 13,535 -0.03(-17.12%)
Jan 17, 2023 0.1210 0.1489 0.1210 0.1484 4,929 -0.00(-0.27%)
Jan 12, 2023 0.1488 109 +0.02(+14.46%)
Jan 11, 2023 0.1210 0.1495 0.1210 0.1300 54,807 +0.01(+7.44%)
Jan 10, 2023 0.1230 0.1490 0.1210 0.1210 4,655 -0.03(-18.79%)
Jan 09, 2023 0.1210 0.1495 0.1210 0.1490 5,555 +0.01(+6.43%)
Jan 06, 2023 0.1353 0.1400 0.1210 0.1400 637 -0.01(-4.57%)
Jan 05, 2023 0.1210 0.1467 0.1210 0.1467 14,780 -0.00(-2.07%)
Jan 04, 2023 0.1498 0.1498 0.1498 0.1498 20,250 +0.03(+23.80%)
Jan 03, 2023 0.1354 0.1354 0.1210 0.1210 1,252 +0.00(+0.41%)
Dec 30, 2022 0.1202 0.1375 0.1202 0.1205 6,435 -0.03(-19.56%)
Dec 29, 2022 0.1301 0.1498 0.1202 0.1498 55,787 +0.01(+10.07%)
Dec 28, 2022 0.1150 0.1579 0.1150 0.1361 33,224 +0.03(+23.17%)
Dec 27, 2022 0.1210 0.1405 0.1010 0.1105 23,255 -0.02(-15.65%)
Dec 23, 2022 0.1310 0.1455 0.1310 0.1310 8,866 -0.03(-18.12%)
Dec 22, 2022 0.1410 0.1700 0.1410 0.1600 27,366 -0.00(-0.31%)
Dec 21, 2022 0.1698 0.1698 0.1600 0.1605 1,734 -0.01(-4.35%)
Dec 20, 2022 0.1698 0.1698 0.1600 0.1678 5,545 +0.01(+4.88%)
Dec 19, 2022 0.1795 0.1795 0.1410 0.1600 10,473 +0.02(+13.48%)
Dec 16, 2022 0.1410 0.1795 0.1410 0.1410 12,791 -0.02(-11.88%)
Dec 15, 2022 0.1310 0.1646 0.1310 0.1600 17,653 +0.01(+6.88%)
Dec 14, 2022 0.1310 0.1690 0.1310 0.1497 33,722 +0.00(+0.00%)
Dec 13, 2022 0.1333 0.1497 0.1310 0.1497 20,175 +0.02(+14.27%)
Dec 12, 2022 0.1670 0.1670 0.1310 0.1310 6,219 +0.00(+0.00%)
Dec 09, 2022 0.1310 0.1655 0.1310 0.1310 8,511 +0.00(+0.00%)
Dec 08, 2022 0.1355 0.1493 0.1310 0.1310 25,281 -0.00(-2.96%)
Dec 07, 2022 0.1475 0.1503 0.1310 0.1350 19,410 -0.01(-10.00%)
Dec 06, 2022 0.1610 0.1698 0.1500 0.1500 9,926 -0.04(-19.79%)
Dec 05, 2022 0.1740 0.1870 0.1610 0.1870 2,232 +0.03(+16.15%)
Dec 02, 2022 0.1750 0.1750 0.1610 0.1610 22,044 -0.03(-15.26%)
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.