Bubblr Inc. (BBLR)
OTCMKTS
· Delayed Price · Currency is USD
0.0189
-0.0021 (-10.12%)
Jun 6, 2025, 3:52 PM EDT
Bubblr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |