Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Bubblr Inc. (BBLR)

Compare
0.0064
+0.0013
+(26.08%)
At close: April 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.00640.00640.00640.00640.006410,000
Apr 11, 20250.00890.00890.00510.00690.006986,208
Apr 10, 20250.00900.00910.00710.00900.009024,771
Apr 9, 20250.00940.00940.00710.00710.007146,160
Apr 8, 20250.00500.00880.00500.00880.0088206,005
Apr 7, 20250.00880.00880.00490.00500.0050165,036
Apr 4, 20250.00980.00980.00540.00540.0054526,268
Apr 3, 20250.00860.00940.00540.00850.0085379,219
Apr 2, 20250.00900.00960.00740.00960.0096168,600
Apr 1, 20250.00900.00900.00530.00860.008646,365
Mar 31, 20250.00600.00600.00600.00600.0060-
Mar 28, 20250.00630.00900.00600.00600.006083,930
Mar 27, 20250.00600.00950.00600.00600.006026,354
Mar 26, 20250.00870.00870.00870.00870.00873,692
Mar 25, 20250.00710.00710.00710.00710.0071322
Mar 24, 20250.01010.01070.00640.00640.0064208,219
Mar 21, 20250.01010.01010.01010.01010.0101-
Mar 20, 20250.01090.01280.01010.01010.010129,232
Mar 19, 20250.01100.01290.00890.01100.011064,869
Mar 18, 20250.01110.01330.00890.01330.013310,516
Mar 17, 20250.01360.01360.00950.00950.009565,165
Mar 14, 20250.00890.01360.00890.01360.013646,787
Mar 13, 20250.01140.01140.01140.01140.01141,500
Mar 12, 20250.01000.01400.01000.01400.014036,450
Mar 11, 20250.01260.01410.01100.01410.014131,322
Mar 10, 20250.01060.01420.01010.01010.010113,660
Mar 7, 20250.01420.01420.01420.01420.0142615
Mar 6, 20250.01440.01440.01100.01440.014430,498
Mar 5, 20250.01400.01400.01210.01210.0121214,760
Mar 4, 20250.01060.01350.01060.01270.0127106,797
Mar 3, 20250.01560.01560.01120.01200.0120153,830
Feb 28, 20250.01220.01510.01220.01510.0151449
Feb 27, 20250.01720.01720.01720.01720.01727,370
Feb 26, 20250.01590.01590.01220.01220.0122272,660
Feb 25, 20250.01600.01760.01560.01560.0156379,349
Feb 24, 20250.01230.01940.01230.01490.0149101,116
Feb 21, 20250.01220.01990.01220.01600.01601,077,358
Feb 20, 20250.01250.01590.01250.01250.012519,771
Feb 19, 20250.01450.01450.01400.01400.014028,000
Feb 18, 20250.01970.01970.01340.01340.0134100,444
Feb 14, 20250.01990.01990.01680.01770.01774,655
Feb 13, 20250.02000.02000.01370.01940.0194152,509
Feb 12, 20250.01550.02000.01550.01600.016084,439
Feb 11, 20250.01900.02010.01590.01590.015920,614
Feb 10, 20250.02380.02380.01760.02290.022963,683
Feb 7, 20250.02400.02400.01950.02320.023268,644
Feb 6, 20250.02200.02200.01950.01950.019529,865
Feb 5, 20250.02000.02200.02000.02200.022075,742
Feb 4, 20250.02100.02250.02100.02100.021029,485
Feb 3, 20250.02400.02400.02100.02100.021025,230
Jan 31, 20250.02800.02800.02100.02100.0210147,783
Jan 30, 20250.02620.02620.02270.02270.022728,603
Jan 29, 20250.02290.02620.02290.02620.026275,200
Jan 28, 20250.02550.03100.02260.02280.0228281,645
Jan 27, 20250.03000.03640.02720.02800.028046,652
Jan 24, 20250.03640.03640.03000.03000.030095,847
Jan 23, 20250.02800.03140.02800.03140.0314382,805
Jan 22, 20250.03030.03110.02700.02800.028039,109
Jan 21, 20250.03110.03110.02850.02850.02855,826
Jan 17, 20250.03290.03290.02600.02730.027323,507
Jan 16, 20250.03290.03290.02550.03290.032916,033
Jan 15, 20250.03300.03300.02810.02810.028113,020
Jan 14, 20250.03100.03210.03070.03070.03072,700
Jan 13, 20250.02990.03220.02990.03070.030734,793
Jan 10, 20250.03200.03290.02990.03290.032917,315
Jan 8, 20250.03290.03290.02550.03200.032026,349
Jan 7, 20250.03130.03300.02700.02700.027061,000
Jan 6, 20250.03800.03800.02600.03040.030476,718
Jan 3, 20250.03250.03800.03200.03200.03207,280
Jan 2, 20250.02850.03000.02600.02940.0294206,610
Dec 31, 20240.02950.02950.02500.02500.025079,972
Dec 30, 20240.02500.02950.02500.02610.02614,668
Dec 27, 20240.02200.02950.02010.02950.029559,794
Dec 26, 20240.02200.02390.02200.02220.02223,172
Dec 24, 20240.02580.02580.02580.02580.0258400
Dec 23, 20240.02580.02820.02250.02250.02251,704
Dec 20, 20240.02580.02800.02200.02300.02302,175
Dec 19, 20240.02200.02950.02200.02950.029544,958
Dec 18, 20240.02220.02600.02200.02200.0220153,215
Dec 17, 20240.02660.03000.02220.02900.029057,200
Dec 16, 20240.02220.03300.02220.02500.025045,500
Dec 13, 20240.03300.03300.02500.02600.026027,500
Dec 12, 20240.03000.03000.02500.03000.030072,066
Dec 11, 20240.03130.03130.02200.03000.030042,805
Dec 10, 20240.03250.03990.02270.02270.022746,561
Dec 9, 20240.02260.03200.02260.03200.032032,129
Dec 6, 20240.02830.03930.02220.03000.030061,802
Dec 5, 20240.03020.03380.03000.03000.030025,532
Dec 4, 20240.03400.03400.03400.03400.034010,000
Dec 3, 20240.03610.03610.03300.03540.03541,880
Dec 2, 20240.04250.04500.03200.03200.032017,734
Nov 29, 20240.04500.04500.04500.04500.04502,218
Nov 27, 20240.03750.04500.03750.04500.04501,083
Nov 26, 20240.04500.04500.03500.03750.037530,397
Nov 25, 20240.04390.04390.04050.04050.04051,891
Nov 22, 20240.04370.04390.04050.04390.04391,873
Nov 21, 20240.04050.05420.04050.04390.043923,736
Nov 20, 20240.04050.04500.04050.04050.040564,969
Nov 19, 20240.05900.05900.04070.04210.042115,653
Nov 18, 20240.05000.05890.04060.04990.049937,473
Nov 15, 20240.05030.06000.04050.05000.050018,657
Nov 14, 20240.06000.06000.04050.04060.040647,681
Nov 13, 20240.04020.06000.04020.06000.060013,098
Nov 12, 20240.05010.06000.04010.06000.060010,500
Nov 11, 20240.03900.06000.03900.06000.060011,837
Nov 8, 20240.05500.06000.04430.05470.05477,275
Nov 7, 20240.04950.05470.04950.05470.0547546
Nov 6, 20240.03900.03900.03900.03900.0390820
Nov 5, 20240.04950.04950.03900.04000.04003,400
Nov 4, 20240.04430.05160.04430.05160.05161,700
Nov 1, 20240.05600.06000.04430.04430.04439,120
Oct 31, 20240.05210.05210.05200.05200.05202,000
Oct 30, 20240.06000.06000.05400.06000.060043,357
Oct 29, 20240.05400.05400.05400.05400.054020,600
Oct 28, 20240.07500.07500.05010.05360.053682,831
Oct 25, 20240.05000.06260.04650.06000.06005,683
Oct 24, 20240.04000.05000.04000.05000.0500617,572
Oct 23, 20240.04200.04200.03500.03900.039033,992
Oct 22, 20240.03000.03500.03000.03500.035015,450
Oct 21, 20240.03000.03290.03000.03290.0329775
Oct 18, 20240.03290.03290.03290.03290.0329-
Oct 17, 20240.03290.03290.03290.03290.0329170
Oct 16, 20240.03300.03410.03000.03000.03001,270
Oct 15, 20240.03100.03300.03100.03300.033021,398
Oct 14, 20240.03100.04190.03100.03100.03101,063
Oct 11, 20240.03430.03430.03430.03430.0343114
Oct 10, 20240.03300.03750.03300.03300.03309,410
Oct 9, 20240.04190.04190.04190.04190.041926,500
Oct 8, 20240.04190.04190.04190.04190.0419-
Oct 7, 20240.02900.04190.02900.04190.041917,210
Oct 4, 20240.03780.04200.03420.03420.03421,140
Oct 3, 20240.02800.04200.02800.04200.042014,907
Oct 2, 20240.03970.04200.03750.04200.0420121,756
Oct 1, 20240.03690.04120.03500.03880.038887,211
Sep 30, 20240.03250.03500.02510.03500.0350290,028
Sep 27, 20240.02600.02860.02600.02860.028621,000
Sep 26, 20240.02600.03250.02600.03250.03255,224
Sep 25, 20240.03020.03020.03020.03020.0302500
Sep 24, 20240.02860.02920.02600.02600.02609,220
Sep 23, 20240.02600.03250.02600.03250.03258,263
Sep 20, 20240.02600.03250.02600.03250.03251,781
Sep 19, 20240.02600.02600.02600.02600.0260-
Sep 18, 20240.02600.02600.02600.02600.0260793
Sep 17, 20240.03160.03160.02920.02920.02923,881
Sep 16, 20240.03030.03250.03000.03250.032516,460
Sep 13, 20240.03030.03100.03030.03100.03107,226
Sep 12, 20240.03080.03080.03030.03030.0303200
Sep 11, 20240.03400.03400.03400.03400.0340-
Sep 10, 20240.03300.03400.03300.03400.03401,231
Sep 9, 20240.03380.03380.03080.03080.0308331
Sep 6, 20240.03260.03690.03260.03380.03381,400
Sep 5, 20240.03020.03380.03020.03380.03381,620
Sep 4, 20240.03730.03730.03360.03360.0336127,116
Sep 3, 20240.03730.03970.03640.03780.03787,243
Aug 30, 20240.03490.03730.03490.03640.03642,360
Aug 29, 20240.03550.03550.03490.03490.0349161,204
Aug 28, 20240.03970.03970.03600.03600.03603,518
Aug 27, 20240.03600.03970.03600.03970.03971,450
Aug 26, 20240.03600.03970.03600.03970.039713,368
Aug 23, 20240.03930.04130.03600.03780.037822,200
Aug 22, 20240.03930.03930.03930.03930.0393164
Aug 21, 20240.03500.03550.03500.03550.035550,550
Aug 20, 20240.03440.03750.03100.03590.03592,455
Aug 19, 20240.04080.04470.03100.03100.031087,041
Aug 16, 20240.03850.04800.03850.03850.038522,712
Aug 15, 20240.04790.04800.04790.04800.04801,595
Aug 14, 20240.04320.04800.04320.04800.0480858
Aug 13, 20240.04970.05000.04390.05000.050031,608
Aug 12, 20240.04520.05500.04500.05500.05501,847
Aug 9, 20240.05000.05000.04500.04800.0480895
Aug 8, 20240.04100.05500.04100.05500.055015,572
Aug 7, 20240.05490.05490.04800.05490.05492,762
Aug 6, 20240.05500.05500.04800.05080.05084,483
Aug 5, 20240.05500.05500.04750.05000.05001,608
Aug 2, 20240.04000.05500.04000.04940.049445,301
Aug 1, 20240.06600.08900.04700.05400.0540289,133
Jul 31, 20240.06600.08250.06600.06600.066027,340
Jul 30, 20240.06500.07900.06500.07900.079020,200
Jul 29, 20240.06500.08200.06500.08200.082035,346
Jul 26, 20240.08000.08570.06710.08000.080038,372
Jul 25, 20240.10000.10000.08000.08000.080032,827
Jul 24, 20240.08340.11000.05510.09970.099739,922
Jul 23, 20240.04000.10000.03660.10000.1000150,825
Jul 22, 20240.03380.04070.02900.02900.02909,710
Jul 19, 20240.02740.04000.02740.04000.0400294,515
Jul 18, 20240.02420.02750.02420.02750.0275104,784
Jul 17, 20240.02750.02750.01750.01750.01754,399
Jul 16, 20240.01800.02030.01720.02030.020398,633
Jul 15, 20240.02100.02750.01730.01730.017320,931
Jul 12, 20240.01730.02240.01730.01800.01809,312
Jul 11, 20240.01730.02100.01730.02100.0210114,825
Jul 10, 20240.02090.02090.01840.02090.02098,233
Jul 9, 20240.01910.02090.01870.02000.020014,900
Jul 8, 20240.01730.02090.01730.01730.017315,852
Jul 5, 20240.01730.01730.01730.01730.0173240
Jul 3, 20240.01950.01950.01950.01950.0195-
Jul 2, 20240.01920.02100.01920.01950.019530,515
Jul 1, 20240.02100.02100.01920.02100.0210610
Jun 28, 20240.02100.02100.02000.02100.0210155,738
Jun 27, 20240.02100.02100.02100.02100.0210-
Jun 26, 20240.02440.02440.02100.02100.0210915
Jun 25, 20240.02440.02440.02440.02440.0244215
Jun 24, 20240.02780.02780.02270.02300.02305,946
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 7, 20240.02000.02780.02000.02780.02781,374
Jun 6, 20240.02790.02790.01700.02000.0200294,082
Jun 5, 20240.02270.02270.02270.02270.0227102
Jun 4, 20240.02040.02260.02040.02040.02041,600
Jun 3, 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 9, 20240.03790.03790.02760.02760.02768,702
May 8, 20240.02600.02690.02100.02200.02201,349
May 7, 20240.03820.03820.02940.02940.02946,111
May 6, 20240.02100.03820.02100.03820.03827,005
May 3, 20240.02980.02980.02700.02700.0270700
May 2, 20240.03290.03290.02470.02800.028018,906
May 1, 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

Related Tickers

OE6.SG Ibotta Inc
39.60
-0.50%
 
LTX.F Lime Technologies AB (publ)
33.10
+0.91%
 
CSH.HM Cenit AG
7.90
+9.42%
 
7DF.SG Freshworks Inc.
11.00
-1.79%
 
AKX.MU Ansys Inc
265.10
0.00%
 
1NEMX.MI NEMETSCHEK
98.75
-6.31%
 
EMAN.PR eMan a.s.
63.50
0.00%
 
FRI.SG Fair Isaac Corp
1,693.50
+1.53%
 
ESYS.L essensys plc
26.50
0.00%
 
VBIX Viewbix Inc.
7.40
+43.69%