Bubblr Inc. (BBLR)
OTCMKTS
· Delayed Price · Currency is USD
0.0050
-0.0010 (-16.67%)
Apr 23, 2025, 10:55 AM EDT
Bubblr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.40% | 11,280 |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.64% | 864,050 |
| Apr 21, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 125,071 |
| Apr 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 200 |
| Apr 16, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | - | 51,255 |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.69% | 171,159 |
| Apr 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.48% | 10,045 |
| Apr 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -22.78% | 86,208 |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 26.76% | 24,771 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.32% | 46,160 |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 74.26% | 206,005 |
| Apr 7, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -6.48% | 165,036 |
| Apr 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -36.47% | 526,268 |
| Apr 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.46% | 379,219 |
| Apr 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.63% | 168,600 |
| Apr 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 43.33% | 46,365 |
| Mar 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 16 |
| Mar 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 83,930 |
| Mar 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -31.03% | 26,354 |
| Mar 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21.85% | 3,692 |
| Mar 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.56% | 322 |
| Mar 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -36.63% | 208,219 |
| Mar 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.76% | 29,232 |
| Mar 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.67% | 64,869 |
| Mar 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 40.00% | 10,516 |
| Mar 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -30.15% | 65,165 |
| Mar 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19.82% | 46,787 |
| Mar 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.93% | 1,500 |
| Mar 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.71% | 36,450 |
| Mar 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 39.60% | 31,322 |
| Mar 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -28.87% | 13,660 |
| Mar 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.39% | 615 |
| Mar 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.81% | 30,498 |
| Mar 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.94% | 214,760 |
| Mar 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.25% | 106,797 |
| Mar 3, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -20.32% | 153,830 |
| Feb 28, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -12.44% | 449 |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 40.98% | 7,370 |
| Feb 26, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -21.79% | 272,660 |
| Feb 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.70% | 379,349 |
| Feb 24, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.88% | 101,116 |
| Feb 21, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 28.00% | 1,077,358 |
| Feb 20, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -10.71% | 19,771 |
| Feb 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.48% | 28,004 |
| Feb 18, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -24.29% | 100,444 |
| Feb 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.76% | 4,655 |
| Feb 13, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 21.40% | 152,509 |
| Feb 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.50% | 84,439 |
| Feb 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -30.72% | 20,614 |