Bubblr Inc. (BBLR)
OTCMKTS
· Delayed Price · Currency is USD
0.0313
+0.0165 (111.15%)
May 15, 2025, 4:00 PM EDT
Bubblr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |