Bubblr Inc. (BBLR)
OTCMKTS · Delayed Price · Currency is USD
0.0104
-0.0009 (-7.79%)
Aug 22, 2025, 11:49 AM EDT
Bubblr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.83% | 949,638 |
| Aug 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.88% | 1,156,992 |
| Aug 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.18% | 860,835 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -29.49% | 2,086,844 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -37.60% | 2,217,877 |
| Aug 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 47.49% | 3,298,660 |
| Aug 14, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 30.38% | 1,887,725 |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 65,712 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 390,383 |
| Aug 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.50% | 100,736 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.56% | 158,436 |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.50% | 6,233 |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 51,562 |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.13% | 10,001 |
| Aug 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.86% | 49,147 |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.00% | 329,841 |
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.41% | 464,658 |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.48% | 128,376 |
| Jul 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.15% | 70,742 |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 118,226 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.80% | 165,703 |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.00% | 69,100 |
| Jul 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.07% | 377,692 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -4.46% | 81,852 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.29% | 156,351 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -10.40% | 548,425 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.49% | 332,089 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.78% | 615,240 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -3.74% | 364,587 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.08% | 203,839 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.01% | 443,128 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.93% | 743,279 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.82% | 108,236 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 471,850 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.79% | 427,008 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.64% | 267,377 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 321,001 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.56% | 200,743 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -21.25% | 254,361 |
| Jun 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 5.81% | 127,356 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -16.90% | 405,067 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 31.82% | 1,010,177 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.00% | 259,098 |
| Jun 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 311,226 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -15.17% | 320,135 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.61% | 95,600 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.17% | 61,663 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 842,757 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 689,979 |
| Jun 12, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 33.33% | 720,030 |