Bubblr Inc. (BBLR)
OTCMKTS · Delayed Price · Currency is USD
0.0100
0.00 (0.00%)
Aug 1, 2025, 3:38 PM EDT

Bubblr Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.010.010.010.010.0111.00%329,841
Jul 31, 20250.010.010.010.010.01-7.41%464,658
Jul 30, 20250.010.010.010.010.01-11.48%128,376
Jul 29, 20250.010.010.010.010.01-6.15%70,742
Jul 28, 20250.010.010.010.010.01-118,226
Jul 25, 20250.010.010.010.010.01-5.80%165,703
Jul 24, 20250.010.010.010.010.01-1.00%69,100
Jul 23, 20250.010.010.010.010.01-7.07%377,692
Jul 22, 20250.020.020.010.020.02-4.46%81,852
Jul 21, 20250.020.020.020.020.021.29%156,351
Jul 18, 20250.020.020.010.020.02-10.40%548,425
Jul 17, 20250.020.020.020.020.02-6.49%332,089
Jul 16, 20250.020.020.020.020.022.78%615,240
Jul 15, 20250.020.020.010.020.02-3.74%364,587
Jul 14, 20250.020.020.020.020.02-5.08%203,839
Jul 11, 20250.020.020.020.020.02-1.01%443,128
Jul 10, 20250.020.020.020.020.02-2.93%743,279
Jul 9, 20250.020.020.020.020.02-6.82%108,236
Jul 8, 20250.020.020.020.020.02-471,850
Jul 7, 20250.020.020.020.020.0215.79%427,008
Jul 3, 20250.020.020.020.020.02-13.64%267,377
Jul 2, 20250.020.020.020.020.02-321,001
Jul 1, 20250.020.020.020.020.029.56%200,743
Jun 30, 20250.030.030.020.020.02-21.25%254,361
Jun 27, 20250.020.030.020.030.035.81%127,356
Jun 26, 20250.030.030.020.020.02-16.90%405,067
Jun 25, 20250.030.030.030.030.0331.82%1,010,177
Jun 24, 20250.030.030.020.020.02-12.00%259,098
Jun 23, 20250.020.030.020.030.03-3.85%311,226
Jun 20, 20250.030.030.020.030.03-15.17%320,135
Jun 18, 20250.030.030.030.030.036.61%95,600
Jun 17, 20250.030.030.030.030.03-4.17%61,663
Jun 16, 20250.030.030.030.030.03-842,757
Jun 13, 20250.030.030.030.030.037.14%689,979
Jun 12, 20250.020.040.020.030.0333.33%720,030
Jun 11, 20250.020.020.020.020.0210.53%290,670
Jun 10, 20250.020.020.020.020.02-639,911
Jun 9, 20250.020.020.020.020.020.42%372,177
Jun 6, 20250.020.020.010.020.02-10.12%1,345,486
Jun 5, 20250.030.030.020.020.02-27.41%496,183
Jun 4, 20250.030.040.030.030.032.65%900,773
Jun 3, 20250.040.040.030.030.03-26.62%1,893,617
Jun 2, 20250.040.040.030.040.0416.67%1,146,530
May 30, 20250.040.050.030.030.03-14.29%2,630,278
May 29, 20250.030.040.030.040.0417.02%802,397
May 28, 20250.030.030.030.030.036.47%305,262
May 27, 20250.030.030.020.030.036.96%459,656
May 23, 20250.030.030.030.030.03-9.09%18,486
May 22, 20250.030.030.030.030.03-6.53%149,989
May 21, 20250.040.040.030.030.03-2.86%231,985