Bubblr Inc (OP: BBLR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	0.0500	0.0589	0.0406	0.0499	37,473	-0.00(-0.20%)
Nov 15, 2024	0.0503	0.0600	0.0405	0.0500	18,657	+0.01(+23.15%)
Nov 14, 2024	0.0600	0.0600	0.0405	0.0406	47,681	-0.02(-32.33%)
Nov 13, 2024	0.0402	0.0600	0.0402	0.0600	13,098	+0.00(+0.00%)
Nov 12, 2024	0.0501	0.0600	0.0401	0.0600	10,500	+0.00(+0.00%)
Nov 11, 2024	0.0390	0.0600	0.0390	0.0600	11,837	+0.01(+9.49%)
Nov 08, 2024	0.0550	0.0600	0.0443	0.0548	7,275	+0.00(+0.00%)
Nov 07, 2024	0.0495	0.0548	0.0495	0.0548	546	+0.02(+40.51%)
Nov 06, 2024	0.0390	0.0390	0.0390	0.0390	820	-0.00(-2.50%)
Nov 05, 2024	0.0443	0.0495	0.0390	0.0400	3,400	-0.01(-22.48%)
Nov 04, 2024	0.0443	0.0516	0.0443	0.0516	1,700	+0.01(+16.48%)
Nov 01, 2024	0.0560	0.0600	0.0443	0.0443	9,120	-0.01(-14.81%)
Oct 31, 2024	0.0521	0.0521	0.0520	0.0520	2,000	-0.01(-13.33%)
Oct 30, 2024	0.0600	0.0600	0.0540	0.0600	43,357	+0.01(+11.11%)
Oct 29, 2024	0.0540	0.0540	0.0540	0.0540	20,600	+0.00(+0.75%)
Oct 28, 2024	0.0600	0.0750	0.0501	0.0536	82,831	-0.01(-10.67%)
Oct 25, 2024	0.0500	0.0626	0.0465	0.0600	5,683	+0.01(+20.00%)
Oct 24, 2024	0.0400	0.0500	0.0400	0.0500	617,572	+0.01(+28.21%)
Oct 23, 2024	0.0420	0.0420	0.0350	0.0390	33,992	+0.00(+11.43%)
Oct 22, 2024	0.0300	0.0350	0.0300	0.0350	15,450	+0.00(+6.38%)
Oct 21, 2024	0.0329	0.0329	0.0300	0.0329	775	+0.00(+0.00%)
Oct 17, 2024				0.0329	0	+0.00(+9.67%)
Oct 16, 2024	0.0330	0.0341	0.0300	0.0300	1,270	-0.00(-9.09%)
Oct 15, 2024	0.0310	0.0330	0.0310	0.0330	21,398	+0.00(+6.45%)
Oct 14, 2024	0.0310	0.0419	0.0310	0.0310	1,063	-0.00(-9.62%)
Oct 11, 2024	0.0343	0.0343	0.0343	0.0343	114	+0.00(+3.94%)
Oct 10, 2024	0.0330	0.0375	0.0330	0.0330	9,410	-0.01(-21.24%)
Oct 09, 2024	0.0419	0.0419	0.0419	0.0419	26,500	+0.00(+0.00%)
Oct 07, 2024				0.0419	105	+0.01(+22.51%)
Oct 04, 2024	0.0378	0.0420	0.0342	0.0342	1,140	-0.01(-18.57%)
Oct 03, 2024	0.0280	0.0420	0.0280	0.0420	14,907	+0.00(+0.00%)
Oct 02, 2024	0.0398	0.0420	0.0375	0.0420	121,756	+0.00(+7.97%)
Oct 01, 2024	0.0369	0.0412	0.0350	0.0389	87,211	+0.00(+11.14%)
Sep 30, 2024	0.0293	0.0350	0.0251	0.0350	290,028	+0.01(+22.38%)
Sep 27, 2024	0.0260	0.0286	0.0260	0.0286	21,000	-0.00(-12.00%)
Sep 26, 2024	0.0260	0.0325	0.0260	0.0325	5,224	+0.00(+7.62%)
Sep 25, 2024	0.0302	0.0302	0.0302	0.0302	500	+0.00(+16.15%)
Sep 24, 2024	0.0286	0.0293	0.0260	0.0260	9,220	-0.01(-20.00%)
Sep 23, 2024	0.0260	0.0325	0.0260	0.0325	8,263	+0.00(+0.00%)
Sep 20, 2024	0.0260	0.0325	0.0260	0.0325	1,781	+0.01(+25.00%)
Sep 18, 2024				0.0260	10	-0.00(-11.26%)
Sep 17, 2024	0.0316	0.0316	0.0293	0.0293	3,881	-0.00(-9.85%)
Sep 16, 2024	0.0303	0.0325	0.0300	0.0325	16,460	+0.00(+4.84%)
Sep 13, 2024	0.0310	0.0310	0.0303	0.0310	7,226	+0.00(+2.31%)
Sep 12, 2024	0.0308	0.0308	0.0303	0.0303	200	-0.00(-10.88%)
Sep 10, 2024				0.0340	0	+0.00(+10.39%)
Sep 09, 2024	0.0339	0.0339	0.0308	0.0308	331	-0.00(-9.14%)
Sep 06, 2024	0.0326	0.0369	0.0326	0.0339	1,400	+0.00(+0.00%)
Sep 05, 2024	0.0302	0.0339	0.0302	0.0339	1,620	+0.00(+0.89%)
Sep 04, 2024	0.0374	0.0374	0.0336	0.0336	127,116	-0.00(-11.11%)

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.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Bubblr Inc (OP: BBLR )

Historical Prices

Information