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 (%)
Dec 29, 2023 0.0301 0.0397 0.0301 0.0331 106,629 -0.01(-16.62%)
Dec 28, 2023 0.0301 0.0397 0.0301 0.0397 10,123 +0.01(+31.89%)
Dec 27, 2023 0.0397 0.0397 0.0300 0.0301 140,309 -0.01(-19.30%)
Dec 26, 2023 0.0301 0.0397 0.0301 0.0373 9,694 +0.00(+0.00%)
Dec 22, 2023 0.0401 0.0480 0.0330 0.0373 71,397 -0.01(-17.11%)
Dec 21, 2023 0.0514 0.0514 0.0415 0.0450 4,910 -0.00(-6.25%)
Dec 20, 2023 0.0401 0.0514 0.0401 0.0480 1,700 -0.01(-23.44%)
Dec 19, 2023 0.0598 0.0630 0.0500 0.0627 68,764 +0.01(+25.40%)
Dec 18, 2023 0.0533 0.0630 0.0401 0.0500 6,180 +0.00(+3.95%)
Dec 15, 2023 0.0679 0.0679 0.0481 0.0481 10,637 -0.02(-29.16%)
Dec 14, 2023 0.0658 0.0800 0.0658 0.0679 21,174 -0.00(-5.56%)
Dec 12, 2023 0.0719 18 -0.00(-3.10%)
Dec 11, 2023 0.0900 0.0900 0.0657 0.0742 15,787 -0.02(-17.28%)
Dec 08, 2023 0.0675 0.1000 0.0675 0.0897 65,027 +0.02(+33.88%)
Dec 07, 2023 0.0716 0.0800 0.0670 0.0670 105,718 -0.00(-0.15%)
Dec 06, 2023 0.0654 0.0800 0.0510 0.0671 19,370 -0.01(-12.63%)
Dec 05, 2023 0.0740 0.0780 0.0740 0.0768 8,400 +0.00(+3.78%)
Dec 04, 2023 0.0780 0.0820 0.0740 0.0740 10,869 -0.00(-3.27%)
Dec 01, 2023 0.0821 0.0821 0.0611 0.0765 17,552 -0.01(-6.82%)
Nov 29, 2023 0.0821 117 -0.01(-9.78%)
Nov 28, 2023 0.0850 0.1130 0.0850 0.0910 169,547 -0.00(-4.21%)
Nov 27, 2023 0.0821 0.0950 0.0821 0.0950 26,142 +0.00(+4.51%)
Nov 24, 2023 0.0909 0.0909 0.0909 0.0909 201 +0.00(+2.94%)
Nov 22, 2023 0.1000 0.1000 0.0821 0.0883 8,900 -0.01(-11.70%)
Nov 21, 2023 0.0705 0.1000 0.0705 0.1000 17,775 +0.03(+42.86%)
Nov 20, 2023 0.0700 0.0770 0.0700 0.0700 24,184 +0.00(+3.70%)
Nov 17, 2023 0.0675 0.0675 0.0675 0.0675 8,898 +0.00(+0.00%)
Nov 16, 2023 0.0675 0.0675 0.0675 0.0675 1,010 -0.00(-3.57%)
Nov 15, 2023 0.0650 0.0700 0.0650 0.0700 21,378 +0.00(+3.70%)
Nov 14, 2023 0.0640 0.0710 0.0618 0.0675 52,454 +0.00(+5.47%)
Nov 13, 2023 0.0620 0.0640 0.0620 0.0640 609 +0.00(+6.67%)
Nov 09, 2023 0.0600 15 +0.00(+0.00%)
Nov 08, 2023 0.0600 0.0600 0.0600 0.0600 555 -0.00(-0.83%)
Nov 07, 2023 0.0647 0.0647 0.0605 0.0605 50,515 +0.01(+21.00%)
Nov 03, 2023 0.0500 85 -0.01(-16.67%)
Nov 02, 2023 0.0600 0.0600 0.0455 0.0600 17,610 +0.00(+4.53%)
Nov 01, 2023 0.0490 0.0600 0.0320 0.0574 5,525 -0.00(-2.71%)
Oct 31, 2023 0.0490 0.0590 0.0490 0.0590 1,101 -0.00(-1.50%)
Oct 30, 2023 0.0599 0.0599 0.0599 0.0599 5,224 +0.00(+8.91%)
Oct 27, 2023 0.0545 0.0550 0.0545 0.0550 300 +0.00(+0.18%)
Oct 26, 2023 0.0545 0.0549 0.0545 0.0549 839 +0.00(+1.67%)
Oct 25, 2023 0.0541 0.0600 0.0455 0.0540 33,500 -0.01(-16.92%)
Oct 24, 2023 0.0596 0.0650 0.0596 0.0650 1,677 +0.01(+8.33%)
Oct 23, 2023 0.0600 0.0600 0.0541 0.0600 20,750 -0.01(-9.09%)
Oct 20, 2023 0.0534 0.0670 0.0534 0.0660 16,443 +0.01(+10.00%)
Oct 19, 2023 0.0400 0.0600 0.0400 0.0600 18,463 +0.01(+14.29%)
Oct 18, 2023 0.0500 0.0563 0.0500 0.0525 2,055 -0.00(-7.08%)
Oct 17, 2023 0.0600 0.0600 0.0500 0.0565 8,775 -0.01(-10.17%)
Oct 16, 2023 0.0538 0.0675 0.0538 0.0629 2,525 +0.01(+25.80%)
Oct 13, 2023 0.0538 0.0675 0.0500 0.0500 14,844 -0.00(-3.85%)
Oct 12, 2023 0.0600 0.0690 0.0510 0.0520 7,187 -0.01(-13.33%)
Oct 11, 2023 0.0690 0.0690 0.0510 0.0600 14,831 -0.01(-13.29%)
Oct 10, 2023 0.0696 0.0696 0.0400 0.0692 30,348 -0.00(-0.57%)
Oct 09, 2023 0.0514 0.0696 0.0514 0.0696 2,450 +0.01(+16.78%)
Oct 06, 2023 0.0455 0.0697 0.0310 0.0596 34,040 +0.01(+19.20%)
Oct 05, 2023 0.0500 0.0500 0.0500 0.0500 250 -0.01(-12.28%)
Oct 04, 2023 0.0653 0.0653 0.0570 0.0570 21,800 -0.01(-18.22%)
Oct 03, 2023 0.0608 0.0697 0.0600 0.0697 2,430 +0.01(+26.73%)
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.