Bubblr Inc. (BBLR)
OTCMKTS
· Delayed Price · Currency is USD
0.0190
-0.0030 (-13.64%)
Jul 3, 2025, 11:39 AM EDT
Bubblr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.53% | 290,670 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 639,911 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.42% | 372,177 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -10.12% | 1,345,486 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -27.41% | 496,183 |
| Jun 4, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 2.65% | 900,773 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -26.62% | 1,893,617 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 1,146,530 |
| May 30, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -14.29% | 2,630,278 |
| May 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 17.02% | 802,397 |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.47% | 305,262 |
| May 27, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 6.96% | 459,656 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 18,486 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.53% | 149,989 |
| May 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 231,985 |
| May 20, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 218,399 |
| May 19, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -10.99% | 1,683,702 |
| May 16, 2025 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | 22.24% | 858,008 |
| May 15, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 91.72% | 355,792 |
| May 14, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 10.14% | 215,239 |
| May 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17.46% | 306,373 |
| May 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 468,200 |
| May 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.55% | 1,301,278 |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 153,476 |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.14% | 249,271 |
| May 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.70% | 105,490 |
| May 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.89% | 419,644 |
| May 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.64% | 190,081 |
| May 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 110,000 |
| Apr 30, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 7.84% | 204,865 |
| Apr 29, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -15.00% | 268,268 |
| Apr 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 264,319 |
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.94% | 100,117 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.25% | 168,200 |
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.40% | 11,280 |