Canada markets closed

Bubblr Inc. (BBLR)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
Add to watchlist
0.0210+0.0037 (+21.39%)
At close: 12:11PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20240.02290.02780.02000.02780.0278155,287
Jun 20, 20240.01730.02250.01730.01730.01733,736
Jun 18, 20240.02250.02250.01730.01730.0173476
Jun 17, 20240.01730.01730.01730.01730.0173-
Jun 14, 20240.01720.02250.01720.01730.01732,863
Jun 13, 20240.01720.02780.01720.02200.022010,823
Jun 12, 20240.02780.02780.02780.02780.02787,422
Jun 11, 20240.02250.02250.01720.01720.01727,013
Jun 10, 20240.01720.02780.01720.02600.02606,813
Jun 07, 20240.02000.02780.02000.02780.02781,374
Jun 06, 20240.02790.02790.01700.02000.0200294,082
Jun 05, 20240.02270.02270.02270.02270.0227102
Jun 04, 20240.02040.02260.02040.02040.02041,600
Jun 03, 20240.02040.02210.02040.02210.02211,470
May 31, 20240.02460.02870.02460.02620.0262788
May 30, 20240.02460.02870.02460.02870.0287402
May 29, 20240.02870.02870.02460.02870.0287433
May 28, 20240.02510.02870.02090.02870.0287251,628
May 24, 20240.02510.02830.02510.02830.028317,030
May 23, 20240.02760.02760.02510.02510.025110,000
May 22, 20240.02760.02760.02750.02750.02751,200
May 21, 20240.02510.02760.02510.02760.0276282
May 20, 20240.02680.02680.02680.02680.0268-
May 17, 20240.02100.03000.02100.02680.026825,347
May 16, 20240.02700.03000.02700.03000.03001,592
May 15, 20240.02600.03000.02200.03000.030041,361
May 14, 20240.02570.02700.02200.02200.022019,851
May 13, 20240.02890.02890.02890.02890.02891,638
May 10, 20240.02760.02760.02760.02760.0276-
May 09, 20240.03790.03790.02760.02760.02768,702
May 08, 20240.02600.02690.02100.02200.02201,349
May 07, 20240.03820.03820.02940.02940.02946,111
May 06, 20240.02100.03820.02100.03820.03827,005
May 03, 20240.02980.02980.02700.02700.0270700
May 02, 20240.03290.03290.02470.02800.028018,906
May 01, 20240.03290.03290.02700.02700.0270600
Apr 30, 20240.02750.02800.02750.02800.028092,928
Apr 29, 20240.02750.02750.02700.02700.0270261
Apr 26, 20240.02800.02800.02700.02800.02808,600
Apr 25, 20240.02800.02800.02700.02710.027161,510
Apr 24, 20240.02600.02740.02600.02740.02747,369
Apr 23, 20240.02470.02500.02470.02470.024733,526
Apr 22, 20240.02740.02740.02480.02500.025012,132
Apr 19, 20240.02730.02750.02600.02740.02744,502
Apr 18, 20240.02990.02990.02710.02710.02711,463
Apr 17, 20240.02850.02990.02850.02990.02996,597
Apr 16, 20240.03350.03350.02710.02850.02856,603
Apr 15, 20240.03180.03180.03180.03180.0318572
Apr 12, 20240.03490.03490.03490.03490.034910,001
Apr 11, 20240.02940.03100.02710.03100.031050,410
Apr 10, 20240.02660.03100.02590.02710.027160,602
Apr 09, 20240.02900.02900.02700.02700.0270105,426
Apr 08, 20240.03000.03000.02950.02950.02951,151
Apr 05, 20240.03200.03340.02850.03000.030025,013
Apr 04, 20240.03200.03340.03200.03340.0334611
Apr 03, 20240.03490.03490.03200.03200.032030,502
Apr 02, 20240.03940.03940.03210.03490.03498,752
Apr 01, 20240.03950.03950.03580.03940.039435,631
Mar 28, 20240.03580.03950.03580.03580.0358948
Mar 27, 20240.03250.03300.03250.03250.0325926
Mar 26, 20240.03210.03250.03210.03250.032530,600
Mar 25, 20240.03270.03290.03250.03290.0329874
Mar 22, 20240.03250.03300.03250.03300.03303,029
Mar 21, 20240.03300.03300.02940.03110.031125,458
Mar 20, 20240.03250.03300.03200.03300.03306,249
Mar 19, 20240.03110.03110.03110.03110.03115,200
Mar 18, 20240.02910.03060.02510.02910.02917,896
Mar 15, 20240.02910.02910.02510.02510.02512,000
Mar 14, 20240.03160.03160.03160.03160.0316169
Mar 13, 20240.03300.03300.03000.03300.03303,250
Mar 12, 20240.03790.03790.03200.03300.033016,315
Mar 11, 20240.03490.03490.03300.03300.033046,844
Mar 08, 20240.03500.03990.03200.03300.033023,580
Mar 07, 20240.03570.03570.03150.03150.031556,555
Mar 06, 20240.03990.03990.03990.03990.03996,940
Mar 05, 20240.03270.04060.03150.03150.03156,652
Mar 04, 20240.03210.03210.03210.03210.032120,037
Mar 01, 20240.05600.05600.03300.03500.035056,451
Feb 29, 20240.04500.05600.03380.03380.033830,425
Feb 28, 20240.03400.03700.03400.03700.0370311
Feb 27, 20240.03310.04000.03300.03400.0340100,891
Feb 26, 20240.05000.05000.05000.05000.05004,330
Feb 23, 20240.04500.04800.04500.04800.0480322
Feb 22, 20240.05700.05700.05700.05700.0570640
Feb 21, 20240.05700.05700.03600.04000.04002,422
Feb 20, 20240.03910.03910.03600.03910.0391874
Feb 16, 20240.03990.03990.03510.03510.03519,945
Feb 15, 20240.03650.03650.03330.03430.03431,600
Feb 14, 20240.03730.03730.03400.03400.034014,471
Feb 13, 20240.03480.03480.03480.03480.0348837
Feb 12, 20240.03990.03990.03480.03480.0348521
Feb 09, 20240.03730.03730.03500.03630.03631,750
Feb 08, 20240.03730.03730.03480.03550.0355880
Feb 07, 20240.03500.03990.03490.03550.035526,787
Feb 06, 20240.03990.03990.03750.03990.03995,652
Feb 05, 20240.03990.03990.03500.03990.039917,252
Feb 02, 20240.03730.03990.03480.03820.038222,290
Feb 01, 20240.03990.03990.03480.03480.034812,086
Jan 31, 20240.04380.04380.03480.03480.0348132,436
Jan 30, 20240.04100.04950.04100.04150.041510,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...