OTC Markets OTCQB - Delayed Quote USD

Bubblr Inc. (BBLR)

Compare
0.0329
+0.0009
+(2.89%)
At close: January 10 at 3:41:36 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0320 0.0329 0.0299 0.0329 0.0329 17,315
Jan 8, 2025 0.0329 0.0329 0.0255 0.0320 0.0320 26,349
Jan 7, 2025 0.0313 0.0330 0.0270 0.0270 0.0270 61,000
Jan 6, 2025 0.0380 0.0380 0.0260 0.0304 0.0304 76,718
Jan 3, 2025 0.0325 0.0380 0.0320 0.0320 0.0320 7,280
Jan 2, 2025 0.0285 0.0300 0.0260 0.0294 0.0294 206,610
Dec 31, 2024 0.0295 0.0295 0.0250 0.0250 0.0250 79,972
Dec 30, 2024 0.0250 0.0295 0.0250 0.0261 0.0261 4,668
Dec 27, 2024 0.0220 0.0295 0.0201 0.0295 0.0295 59,794
Dec 26, 2024 0.0220 0.0239 0.0220 0.0222 0.0222 3,172
Dec 24, 2024 0.0258 0.0258 0.0258 0.0258 0.0258 400
Dec 23, 2024 0.0258 0.0282 0.0225 0.0225 0.0225 1,704
Dec 20, 2024 0.0258 0.0280 0.0220 0.0230 0.0230 2,175
Dec 19, 2024 0.0220 0.0295 0.0220 0.0295 0.0295 44,958
Dec 18, 2024 0.0222 0.0260 0.0220 0.0220 0.0220 153,215
Dec 17, 2024 0.0266 0.0300 0.0222 0.0290 0.0290 57,200
Dec 16, 2024 0.0222 0.0330 0.0222 0.0250 0.0250 45,500
Dec 13, 2024 0.0330 0.0330 0.0250 0.0260 0.0260 27,500
Dec 12, 2024 0.0300 0.0300 0.0250 0.0300 0.0300 72,066
Dec 11, 2024 0.0313 0.0313 0.0220 0.0300 0.0300 42,805
Dec 10, 2024 0.0325 0.0399 0.0227 0.0227 0.0227 46,561
Dec 9, 2024 0.0226 0.0320 0.0226 0.0320 0.0320 32,129
Dec 6, 2024 0.0283 0.0393 0.0222 0.0300 0.0300 61,802
Dec 5, 2024 0.0302 0.0338 0.0300 0.0300 0.0300 25,532
Dec 4, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 10,000
Dec 3, 2024 0.0361 0.0361 0.0330 0.0354 0.0354 1,880
Dec 2, 2024 0.0425 0.0450 0.0320 0.0320 0.0320 17,734
Nov 29, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 2,218
Nov 27, 2024 0.0375 0.0450 0.0375 0.0450 0.0450 1,083
Nov 26, 2024 0.0450 0.0450 0.0350 0.0375 0.0375 30,397
Nov 25, 2024 0.0439 0.0439 0.0405 0.0405 0.0405 1,891
Nov 22, 2024 0.0437 0.0439 0.0405 0.0439 0.0439 1,873
Nov 21, 2024 0.0405 0.0542 0.0405 0.0439 0.0439 23,736
Nov 20, 2024 0.0405 0.0450 0.0405 0.0405 0.0405 64,969
Nov 19, 2024 0.0590 0.0590 0.0407 0.0421 0.0421 15,653
Nov 18, 2024 0.0500 0.0589 0.0406 0.0499 0.0499 37,473
Nov 15, 2024 0.0503 0.0600 0.0405 0.0500 0.0500 18,657
Nov 14, 2024 0.0600 0.0600 0.0405 0.0406 0.0406 47,681
Nov 13, 2024 0.0402 0.0600 0.0402 0.0600 0.0600 13,098
Nov 12, 2024 0.0501 0.0600 0.0401 0.0600 0.0600 10,500
Nov 11, 2024 0.0390 0.0600 0.0390 0.0600 0.0600 11,837
Nov 8, 2024 0.0550 0.0600 0.0443 0.0547 0.0547 7,275
Nov 7, 2024 0.0495 0.0547 0.0495 0.0547 0.0547 546
Nov 6, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 820
Nov 5, 2024 0.0495 0.0495 0.0390 0.0400 0.0400 3,400
Nov 4, 2024 0.0443 0.0516 0.0443 0.0516 0.0516 1,700
Nov 1, 2024 0.0560 0.0600 0.0443 0.0443 0.0443 9,120
Oct 31, 2024 0.0521 0.0521 0.0520 0.0520 0.0520 2,000
Oct 30, 2024 0.0600 0.0600 0.0540 0.0600 0.0600 43,357
Oct 29, 2024 0.0540 0.0540 0.0540 0.0540 0.0540 20,600
Oct 28, 2024 0.0750 0.0750 0.0501 0.0536 0.0536 82,831
Oct 25, 2024 0.0500 0.0626 0.0465 0.0600 0.0600 5,683
Oct 24, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 617,572
Oct 23, 2024 0.0420 0.0420 0.0350 0.0390 0.0390 33,992
Oct 22, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 15,450
Oct 21, 2024 0.0300 0.0329 0.0300 0.0329 0.0329 775
Oct 18, 2024 0.0329 0.0329 0.0329 0.0329 0.0329 -
Oct 17, 2024 0.0329 0.0329 0.0329 0.0329 0.0329 170
Oct 16, 2024 0.0330 0.0341 0.0300 0.0300 0.0300 1,270
Oct 15, 2024 0.0310 0.0330 0.0310 0.0330 0.0330 21,398
Oct 14, 2024 0.0310 0.0419 0.0310 0.0310 0.0310 1,063
Oct 11, 2024 0.0343 0.0343 0.0343 0.0343 0.0343 114
Oct 10, 2024 0.0330 0.0375 0.0330 0.0330 0.0330 9,410
Oct 9, 2024 0.0419 0.0419 0.0419 0.0419 0.0419 26,500
Oct 8, 2024 0.0419 0.0419 0.0419 0.0419 0.0419 -
Oct 7, 2024 0.0290 0.0419 0.0290 0.0419 0.0419 17,210
Oct 4, 2024 0.0378 0.0420 0.0342 0.0342 0.0342 1,140
Oct 3, 2024 0.0280 0.0420 0.0280 0.0420 0.0420 14,907
Oct 2, 2024 0.0397 0.0420 0.0375 0.0420 0.0420 121,756
Oct 1, 2024 0.0369 0.0412 0.0350 0.0388 0.0388 87,211
Sep 30, 2024 0.0325 0.0350 0.0251 0.0350 0.0350 290,028
Sep 27, 2024 0.0260 0.0286 0.0260 0.0286 0.0286 21,000
Sep 26, 2024 0.0260 0.0325 0.0260 0.0325 0.0325 5,224
Sep 25, 2024 0.0302 0.0302 0.0302 0.0302 0.0302 500
Sep 24, 2024 0.0286 0.0292 0.0260 0.0260 0.0260 9,220
Sep 23, 2024 0.0260 0.0325 0.0260 0.0325 0.0325 8,263
Sep 20, 2024 0.0260 0.0325 0.0260 0.0325 0.0325 1,781
Sep 19, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Sep 18, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 793
Sep 17, 2024 0.0316 0.0316 0.0292 0.0292 0.0292 3,881
Sep 16, 2024 0.0303 0.0325 0.0300 0.0325 0.0325 16,460
Sep 13, 2024 0.0303 0.0310 0.0303 0.0310 0.0310 7,226
Sep 12, 2024 0.0308 0.0308 0.0303 0.0303 0.0303 200
Sep 11, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Sep 10, 2024 0.0330 0.0340 0.0330 0.0340 0.0340 1,231
Sep 9, 2024 0.0338 0.0338 0.0308 0.0308 0.0308 331
Sep 6, 2024 0.0326 0.0369 0.0326 0.0338 0.0338 1,400
Sep 5, 2024 0.0302 0.0338 0.0302 0.0338 0.0338 1,620
Sep 4, 2024 0.0373 0.0373 0.0336 0.0336 0.0336 127,116
Sep 3, 2024 0.0373 0.0397 0.0364 0.0378 0.0378 7,243
Aug 30, 2024 0.0349 0.0373 0.0349 0.0364 0.0364 2,360
Aug 29, 2024 0.0355 0.0355 0.0349 0.0349 0.0349 161,204
Aug 28, 2024 0.0397 0.0397 0.0360 0.0360 0.0360 3,518
Aug 27, 2024 0.0360 0.0397 0.0360 0.0397 0.0397 1,450
Aug 26, 2024 0.0360 0.0397 0.0360 0.0397 0.0397 13,368
Aug 23, 2024 0.0393 0.0413 0.0360 0.0378 0.0378 22,200
Aug 22, 2024 0.0393 0.0393 0.0393 0.0393 0.0393 164
Aug 21, 2024 0.0350 0.0355 0.0350 0.0355 0.0355 50,550
Aug 20, 2024 0.0344 0.0375 0.0310 0.0359 0.0359 2,455
Aug 19, 2024 0.0408 0.0447 0.0310 0.0310 0.0310 87,041
Aug 16, 2024 0.0385 0.0480 0.0385 0.0385 0.0385 22,712
Aug 15, 2024 0.0479 0.0480 0.0479 0.0480 0.0480 1,595
Aug 14, 2024 0.0432 0.0480 0.0432 0.0480 0.0480 858
Aug 13, 2024 0.0497 0.0500 0.0439 0.0500 0.0500 31,608
Aug 12, 2024 0.0452 0.0550 0.0450 0.0550 0.0550 1,847
Aug 9, 2024 0.0500 0.0500 0.0450 0.0480 0.0480 895
Aug 8, 2024 0.0410 0.0550 0.0410 0.0550 0.0550 15,572
Aug 7, 2024 0.0549 0.0549 0.0480 0.0549 0.0549 2,762
Aug 6, 2024 0.0550 0.0550 0.0480 0.0508 0.0508 4,483
Aug 5, 2024 0.0550 0.0550 0.0475 0.0500 0.0500 1,608
Aug 2, 2024 0.0400 0.0550 0.0400 0.0494 0.0494 45,301
Aug 1, 2024 0.0660 0.0890 0.0470 0.0540 0.0540 289,133
Jul 31, 2024 0.0660 0.0825 0.0660 0.0660 0.0660 27,340
Jul 30, 2024 0.0650 0.0790 0.0650 0.0790 0.0790 20,200
Jul 29, 2024 0.0650 0.0820 0.0650 0.0820 0.0820 35,346
Jul 26, 2024 0.0800 0.0857 0.0671 0.0800 0.0800 38,372
Jul 25, 2024 0.1000 0.1000 0.0800 0.0800 0.0800 32,827
Jul 24, 2024 0.0834 0.1100 0.0551 0.0997 0.0997 39,922
Jul 23, 2024 0.0400 0.1000 0.0366 0.1000 0.1000 150,825
Jul 22, 2024 0.0338 0.0407 0.0290 0.0290 0.0290 9,710
Jul 19, 2024 0.0274 0.0400 0.0274 0.0400 0.0400 294,515
Jul 18, 2024 0.0242 0.0275 0.0242 0.0275 0.0275 104,784
Jul 17, 2024 0.0275 0.0275 0.0175 0.0175 0.0175 4,399
Jul 16, 2024 0.0180 0.0203 0.0172 0.0203 0.0203 98,633
Jul 15, 2024 0.0210 0.0275 0.0173 0.0173 0.0173 20,931
Jul 12, 2024 0.0173 0.0224 0.0173 0.0180 0.0180 9,312
Jul 11, 2024 0.0173 0.0210 0.0173 0.0210 0.0210 114,825
Jul 10, 2024 0.0209 0.0209 0.0184 0.0209 0.0209 8,233
Jul 9, 2024 0.0191 0.0209 0.0187 0.0200 0.0200 14,900
Jul 8, 2024 0.0173 0.0209 0.0173 0.0173 0.0173 15,852
Jul 5, 2024 0.0173 0.0173 0.0173 0.0173 0.0173 240
Jul 3, 2024 0.0195 0.0195 0.0195 0.0195 0.0195 -
Jul 2, 2024 0.0192 0.0210 0.0192 0.0195 0.0195 30,515
Jul 1, 2024 0.0210 0.0210 0.0192 0.0210 0.0210 610
Jun 28, 2024 0.0210 0.0210 0.0200 0.0210 0.0210 155,738
Jun 27, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jun 26, 2024 0.0244 0.0244 0.0210 0.0210 0.0210 915
Jun 25, 2024 0.0244 0.0244 0.0244 0.0244 0.0244 215
Jun 24, 2024 0.0278 0.0278 0.0227 0.0230 0.0230 5,946
Jun 21, 2024 0.0229 0.0278 0.0200 0.0278 0.0278 155,287
Jun 20, 2024 0.0173 0.0225 0.0173 0.0173 0.0173 3,736
Jun 18, 2024 0.0225 0.0225 0.0173 0.0173 0.0173 476
Jun 17, 2024 0.0173 0.0173 0.0173 0.0173 0.0173 -
Jun 14, 2024 0.0172 0.0225 0.0172 0.0173 0.0173 2,863
Jun 13, 2024 0.0172 0.0278 0.0172 0.0220 0.0220 10,823
Jun 12, 2024 0.0278 0.0278 0.0278 0.0278 0.0278 7,422
Jun 11, 2024 0.0225 0.0225 0.0172 0.0172 0.0172 7,013
Jun 10, 2024 0.0172 0.0278 0.0172 0.0260 0.0260 6,813
Jun 7, 2024 0.0200 0.0278 0.0200 0.0278 0.0278 1,374
Jun 6, 2024 0.0279 0.0279 0.0170 0.0200 0.0200 294,082
Jun 5, 2024 0.0227 0.0227 0.0227 0.0227 0.0227 102
Jun 4, 2024 0.0204 0.0226 0.0204 0.0204 0.0204 1,600
Jun 3, 2024 0.0204 0.0221 0.0204 0.0221 0.0221 1,470
May 31, 2024 0.0246 0.0287 0.0246 0.0262 0.0262 788
May 30, 2024 0.0246 0.0287 0.0246 0.0287 0.0287 402
May 29, 2024 0.0287 0.0287 0.0246 0.0287 0.0287 433
May 28, 2024 0.0251 0.0287 0.0209 0.0287 0.0287 251,628
May 24, 2024 0.0251 0.0283 0.0251 0.0283 0.0283 17,030
May 23, 2024 0.0276 0.0276 0.0251 0.0251 0.0251 10,000
May 22, 2024 0.0276 0.0276 0.0275 0.0275 0.0275 1,200
May 21, 2024 0.0251 0.0276 0.0251 0.0276 0.0276 282
May 20, 2024 0.0268 0.0268 0.0268 0.0268 0.0268 -
May 17, 2024 0.0210 0.0300 0.0210 0.0268 0.0268 25,347
May 16, 2024 0.0270 0.0300 0.0270 0.0300 0.0300 1,592
May 15, 2024 0.0260 0.0300 0.0220 0.0300 0.0300 41,361
May 14, 2024 0.0257 0.0270 0.0220 0.0220 0.0220 19,851
May 13, 2024 0.0289 0.0289 0.0289 0.0289 0.0289 1,638
May 10, 2024 0.0276 0.0276 0.0276 0.0276 0.0276 -
May 9, 2024 0.0379 0.0379 0.0276 0.0276 0.0276 8,702
May 8, 2024 0.0260 0.0269 0.0210 0.0220 0.0220 1,349
May 7, 2024 0.0382 0.0382 0.0294 0.0294 0.0294 6,111
May 6, 2024 0.0210 0.0382 0.0210 0.0382 0.0382 7,005
May 3, 2024 0.0298 0.0298 0.0270 0.0270 0.0270 700
May 2, 2024 0.0329 0.0329 0.0247 0.0280 0.0280 18,906
May 1, 2024 0.0329 0.0329 0.0270 0.0270 0.0270 600
Apr 30, 2024 0.0275 0.0280 0.0275 0.0280 0.0280 92,928
Apr 29, 2024 0.0275 0.0275 0.0270 0.0270 0.0270 261
Apr 26, 2024 0.0280 0.0280 0.0270 0.0280 0.0280 8,600
Apr 25, 2024 0.0280 0.0280 0.0270 0.0271 0.0271 61,510
Apr 24, 2024 0.0260 0.0274 0.0260 0.0274 0.0274 7,369
Apr 23, 2024 0.0247 0.0250 0.0247 0.0247 0.0247 33,526
Apr 22, 2024 0.0274 0.0274 0.0248 0.0250 0.0250 12,132
Apr 19, 2024 0.0273 0.0275 0.0260 0.0274 0.0274 4,502
Apr 18, 2024 0.0299 0.0299 0.0271 0.0271 0.0271 1,463
Apr 17, 2024 0.0285 0.0299 0.0285 0.0299 0.0299 6,597
Apr 16, 2024 0.0335 0.0335 0.0271 0.0285 0.0285 6,603
Apr 15, 2024 0.0318 0.0318 0.0318 0.0318 0.0318 572
Apr 12, 2024 0.0349 0.0349 0.0349 0.0349 0.0349 10,001
Apr 11, 2024 0.0294 0.0310 0.0271 0.0310 0.0310 50,410
Apr 10, 2024 0.0266 0.0310 0.0259 0.0271 0.0271 60,602
Apr 9, 2024 0.0290 0.0290 0.0270 0.0270 0.0270 105,426
Apr 8, 2024 0.0300 0.0300 0.0295 0.0295 0.0295 1,151
Apr 5, 2024 0.0320 0.0334 0.0285 0.0300 0.0300 25,013
Apr 4, 2024 0.0320 0.0334 0.0320 0.0334 0.0334 611
Apr 3, 2024 0.0349 0.0349 0.0320 0.0320 0.0320 30,502
Apr 2, 2024 0.0394 0.0394 0.0321 0.0349 0.0349 8,752
Apr 1, 2024 0.0395 0.0395 0.0358 0.0394 0.0394 35,631
Mar 28, 2024 0.0358 0.0395 0.0358 0.0358 0.0358 948
Mar 27, 2024 0.0325 0.0330 0.0325 0.0325 0.0325 926
Mar 26, 2024 0.0321 0.0325 0.0321 0.0325 0.0325 30,600
Mar 25, 2024 0.0327 0.0329 0.0325 0.0329 0.0329 874
Mar 22, 2024 0.0325 0.0330 0.0325 0.0330 0.0330 3,029
Mar 21, 2024 0.0330 0.0330 0.0294 0.0311 0.0311 25,458
Mar 20, 2024 0.0325 0.0330 0.0320 0.0330 0.0330 6,249
Mar 19, 2024 0.0311 0.0311 0.0311 0.0311 0.0311 5,200
Mar 18, 2024 0.0291 0.0306 0.0251 0.0291 0.0291 7,896
Mar 15, 2024 0.0291 0.0291 0.0251 0.0251 0.0251 2,000
Mar 14, 2024 0.0316 0.0316 0.0316 0.0316 0.0316 169
Mar 13, 2024 0.0330 0.0330 0.0300 0.0330 0.0330 3,250
Mar 12, 2024 0.0379 0.0379 0.0320 0.0330 0.0330 16,315
Mar 11, 2024 0.0349 0.0349 0.0330 0.0330 0.0330 46,844
Mar 8, 2024 0.0350 0.0399 0.0320 0.0330 0.0330 23,580
Mar 7, 2024 0.0357 0.0357 0.0315 0.0315 0.0315 56,555
Mar 6, 2024 0.0399 0.0399 0.0399 0.0399 0.0399 6,940
Mar 5, 2024 0.0327 0.0406 0.0315 0.0315 0.0315 6,652
Mar 4, 2024 0.0321 0.0321 0.0321 0.0321 0.0321 20,037
Mar 1, 2024 0.0560 0.0560 0.0330 0.0350 0.0350 56,451
Feb 29, 2024 0.0450 0.0560 0.0338 0.0338 0.0338 30,425
Feb 28, 2024 0.0340 0.0370 0.0340 0.0370 0.0370 311
Feb 27, 2024 0.0331 0.0400 0.0330 0.0340 0.0340 100,891
Feb 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 4,330
Feb 23, 2024 0.0450 0.0480 0.0450 0.0480 0.0480 322
Feb 22, 2024 0.0570 0.0570 0.0570 0.0570 0.0570 640
Feb 21, 2024 0.0570 0.0570 0.0360 0.0400 0.0400 2,422
Feb 20, 2024 0.0391 0.0391 0.0360 0.0391 0.0391 874
Feb 16, 2024 0.0399 0.0399 0.0351 0.0351 0.0351 9,945
Feb 15, 2024 0.0365 0.0365 0.0333 0.0343 0.0343 1,600
Feb 14, 2024 0.0373 0.0373 0.0340 0.0340 0.0340 14,471
Feb 13, 2024 0.0348 0.0348 0.0348 0.0348 0.0348 837
Feb 12, 2024 0.0399 0.0399 0.0348 0.0348 0.0348 521
Feb 9, 2024 0.0373 0.0373 0.0350 0.0363 0.0363 1,750
Feb 8, 2024 0.0373 0.0373 0.0348 0.0355 0.0355 880
Feb 7, 2024 0.0350 0.0399 0.0349 0.0355 0.0355 26,787
Feb 6, 2024 0.0399 0.0399 0.0375 0.0399 0.0399 5,652
Feb 5, 2024 0.0399 0.0399 0.0350 0.0399 0.0399 17,252
Feb 2, 2024 0.0373 0.0399 0.0348 0.0382 0.0382 22,290
Feb 1, 2024 0.0399 0.0399 0.0348 0.0348 0.0348 12,086
Jan 31, 2024 0.0438 0.0438 0.0348 0.0348 0.0348 132,436
Jan 30, 2024 0.0410 0.0495 0.0410 0.0415 0.0415 10,800
Jan 29, 2024 0.0432 0.0436 0.0410 0.0436 0.0436 22,550
Jan 26, 2024 0.0410 0.0500 0.0410 0.0450 0.0450 46,921
Jan 25, 2024 0.0480 0.0550 0.0450 0.0550 0.0550 1,482
Jan 24, 2024 0.0480 0.0520 0.0480 0.0520 0.0520 5,900
Jan 23, 2024 0.0408 0.0550 0.0408 0.0550 0.0550 917
Jan 22, 2024 0.0490 0.0550 0.0408 0.0550 0.0550 101,586
Jan 19, 2024 0.0500 0.0500 0.0430 0.0500 0.0500 11,816
Jan 18, 2024 0.0500 0.0500 0.0430 0.0500 0.0500 33,552
Jan 17, 2024 0.0450 0.0566 0.0430 0.0500 0.0500 19,670
Jan 16, 2024 0.0450 0.0600 0.0430 0.0430 0.0430 1,733
Jan 12, 2024 0.0430 0.0710 0.0430 0.0430 0.0430 19,926
Jan 11, 2024 0.0473 0.0600 0.0420 0.0514 0.0514 38,286

Related Tickers

VSMR Verify Smart Corp.
0.0270
0.00%
 
QGSI QuantGate Systems Inc.
0.0363
+3.57%
 
VSST Voice Assist, Inc.
0.0118
0.00%
 
WDDD Worlds Inc.
0.0100
+16.81%
 
SWISF Sekur Private Data Ltd.
0.0124
-36.73%
 
EHVVF EHAVE, Inc.
0.0025
0.00%
 
QUAN Quantum International Corp
0.1051
-15.85%
 
AVAI Avant Technologies Inc.
0.5100
-15.00%
 
VXTRF Voxtur Analytics Corp.
0.0349
-0.29%
 
WBSR Webstar Technology Group, Inc.
0.1950
-2.50%