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 )

0.0251 UNCHANGED
Streaming Delayed Price Updated: 9:55 AM 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 (%)
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%)
Jun 01, 2023 0.1300 0.1300 0.1250 0.1250 22,850 -0.01(-10.65%)
May 31, 2023 0.1330 0.1399 0.1250 0.1399 19,369 +0.01(+3.71%)
May 30, 2023 0.1349 0.1349 0.1349 0.1349 201 +0.00(+0.00%)
May 26, 2023 0.1302 0.1349 0.1302 0.1349 4,516 +0.00(+2.20%)
May 25, 2023 0.1400 0.1400 0.1300 0.1320 52,187 -0.00(-2.22%)
May 24, 2023 0.1400 0.1400 0.1350 0.1350 32,665 -0.01(-3.57%)
May 23, 2023 0.1524 0.1598 0.1400 0.1400 16,207 -0.00(-3.45%)
May 22, 2023 0.1598 0.1598 0.1450 0.1450 38,200 -0.01(-4.79%)
May 19, 2023 0.1574 0.1598 0.1523 0.1523 6,841 -0.00(-1.74%)
May 18, 2023 0.1600 0.1600 0.1500 0.1550 16,574 -0.00(-2.82%)
May 17, 2023 0.1523 0.1595 0.1450 0.1595 21,968 +0.00(+2.77%)
May 16, 2023 0.1450 0.1595 0.1450 0.1552 10,025 +0.01(+6.59%)
May 15, 2023 0.1528 0.1528 0.1456 0.1456 389 -0.01(-5.39%)
May 12, 2023 0.1550 0.1550 0.1498 0.1539 10,672 -0.01(-5.29%)
May 11, 2023 0.1638 0.1638 0.1625 0.1625 8,388 +0.00(+2.85%)
May 10, 2023 0.1555 0.1580 0.1555 0.1580 643 -0.00(-1.25%)
May 09, 2023 0.1638 0.1638 0.1600 0.1600 5,457 +0.01(+6.67%)
May 08, 2023 0.1494 0.1638 0.1422 0.1500 1,596 +0.00(+0.40%)
May 05, 2023 0.1566 0.1638 0.1494 0.1494 1,404 -0.01(-8.79%)
May 04, 2023 0.1550 0.1638 0.1450 0.1638 12,214 +0.02(+12.97%)
May 03, 2023 0.1550 0.1550 0.1450 0.1450 5,761 +0.00(+0.00%)
May 02, 2023 0.1600 0.1600 0.1450 0.1450 6,919 -0.02(-9.38%)
May 01, 2023 0.1600 0.1633 0.1600 0.1600 2,770 +0.00(+0.00%)
Apr 28, 2023 0.1653 0.1700 0.1600 0.1600 16,960 -0.01(-5.88%)
Apr 27, 2023 0.1815 0.1815 0.1625 0.1700 11,115 +0.00(+0.00%)
Apr 26, 2023 0.1600 0.1980 0.1600 0.1700 3,330 -0.01(-5.56%)
Apr 24, 2023 0.1800 52 -0.01(-2.70%)
Apr 21, 2023 0.1820 0.1890 0.1820 0.1850 1,572 +0.01(+5.65%)
Apr 20, 2023 0.1775 0.1775 0.1751 0.1751 2,227 -0.00(-1.90%)
Apr 19, 2023 0.1485 0.1890 0.1485 0.1785 17,576 +0.02(+13.69%)
Apr 18, 2023 0.1550 0.1750 0.1550 0.1570 5,057 +0.00(+0.96%)
Apr 17, 2023 0.1699 0.1750 0.1550 0.1555 5,616 -0.02(-11.14%)
Apr 14, 2023 0.1750 0.1750 0.1550 0.1750 16,340 +0.02(+12.76%)
Apr 13, 2023 0.1550 0.1800 0.1550 0.1552 2,964 -0.00(-3.00%)
Apr 12, 2023 0.1550 0.1744 0.1550 0.1600 18,056 +0.00(+0.76%)
Apr 11, 2023 0.1600 0.1800 0.1575 0.1588 12,809 -0.00(-0.94%)
Apr 10, 2023 0.1600 0.1603 0.1600 0.1603 8,793 +0.01(+3.42%)
Apr 06, 2023 0.1575 0.1600 0.1550 0.1550 6,982 -0.01(-3.13%)
Apr 05, 2023 0.1600 0.1600 0.1575 0.1600 4,422 +0.01(+3.23%)
Apr 04, 2023 0.1600 0.1800 0.1550 0.1550 8,201 -0.01(-3.13%)
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.