Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bubblr Inc (OP: BBLR )

0.0379 -0.0014 (-3.56%)
Streaming Delayed Price Updated: 3:37 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.0393 0.0413 0.0360 0.0379 22,200 -0.00(-3.56%)
Aug 22, 2024 0.0393 0.0393 0.0393 0.0393 164 +0.00(+10.70%)
Aug 21, 2024 0.0350 0.0355 0.0350 0.0355 50,550 -0.00(-1.11%)
Aug 20, 2024 0.0344 0.0375 0.0310 0.0359 2,455 +0.00(+15.81%)
Aug 19, 2024 0.0408 0.0447 0.0310 0.0310 87,041 -0.01(-19.48%)
Aug 16, 2024 0.0385 0.0480 0.0385 0.0385 22,712 -0.01(-19.79%)
Aug 15, 2024 0.0480 0.0480 0.0480 0.0480 1,595 +0.00(+0.00%)
Aug 14, 2024 0.0433 0.0480 0.0433 0.0480 858 -0.00(-4.00%)
Aug 13, 2024 0.0497 0.0500 0.0439 0.0500 31,608 -0.00(-9.09%)
Aug 12, 2024 0.0452 0.0550 0.0450 0.0550 1,847 +0.01(+14.58%)
Aug 09, 2024 0.0500 0.0500 0.0450 0.0480 895 -0.01(-12.73%)
Aug 08, 2024 0.0500 0.0550 0.0410 0.0550 15,572 +0.00(+0.00%)
Aug 07, 2024 0.0550 0.0550 0.0480 0.0550 2,762 +0.00(+8.27%)
Aug 06, 2024 0.0480 0.0550 0.0480 0.0508 4,483 +0.00(+1.60%)
Aug 05, 2024 0.0550 0.0550 0.0475 0.0500 1,608 +0.00(+1.21%)
Aug 02, 2024 0.0494 0.0550 0.0400 0.0494 45,301 -0.00(-8.52%)
Aug 01, 2024 0.0660 0.0890 0.0470 0.0540 289,133 -0.01(-18.18%)
Jul 31, 2024 0.0660 0.0825 0.0660 0.0660 27,340 -0.01(-16.46%)
Jul 30, 2024 0.0650 0.0790 0.0650 0.0790 20,200 -0.00(-3.66%)
Jul 29, 2024 0.0650 0.0820 0.0650 0.0820 35,346 +0.00(+2.50%)
Jul 26, 2024 0.0671 0.0857 0.0671 0.0800 38,372 +0.00(+0.00%)
Jul 25, 2024 0.1000 0.1000 0.0800 0.0800 32,827 -0.02(-19.76%)
Jul 24, 2024 0.1018 0.1100 0.0551 0.0997 39,922 -0.00(-0.30%)
Jul 23, 2024 0.0400 0.1000 0.0366 0.1000 150,825 +0.07(+244.83%)
Jul 22, 2024 0.0338 0.0407 0.0290 0.0290 9,710 -0.01(-27.50%)
Jul 19, 2024 0.0274 0.0400 0.0274 0.0400 294,515 +0.01(+45.45%)
Jul 18, 2024 0.0242 0.0275 0.0242 0.0275 104,784 +0.01(+57.14%)
Jul 17, 2024 0.0275 0.0275 0.0175 0.0175 4,399 -0.00(-14.22%)
Jul 16, 2024 0.0180 0.0204 0.0172 0.0204 98,633 +0.00(+17.92%)
Jul 15, 2024 0.0210 0.0275 0.0173 0.0173 20,931 -0.00(-3.89%)
Jul 12, 2024 0.0173 0.0224 0.0173 0.0180 9,312 -0.00(-14.29%)
Jul 11, 2024 0.0209 0.0210 0.0173 0.0210 114,825 +0.00(+0.48%)
Jul 10, 2024 0.0209 0.0209 0.0184 0.0209 8,233 +0.00(+4.50%)
Jul 09, 2024 0.0191 0.0209 0.0187 0.0200 14,900 +0.00(+15.61%)
Jul 08, 2024 0.0173 0.0209 0.0173 0.0173 15,852 +0.00(+0.00%)
Jul 05, 2024 0.0173 0.0173 0.0173 0.0173 240 -0.00(-11.28%)
Jul 02, 2024 0.0195 10 -0.00(-7.14%)
Jul 01, 2024 0.0210 0.0210 0.0192 0.0210 610 +0.00(+0.00%)
Jun 28, 2024 0.0210 0.0210 0.0200 0.0210 155,738 +0.00(+0.00%)
Jun 26, 2024 0.0210 0 -0.00(-13.93%)
Jun 25, 2024 0.0244 0.0244 0.0244 0.0244 215 +0.00(+6.09%)
Jun 24, 2024 0.0278 0.0278 0.0227 0.0230 5,946 -0.00(-17.27%)
Jun 21, 2024 0.0229 0.0278 0.0200 0.0278 155,287 +0.01(+60.69%)
Jun 20, 2024 0.0173 0.0226 0.0173 0.0173 3,736 +0.00(+0.00%)
Jun 18, 2024 0.0226 0.0226 0.0173 0.0173 476 +0.00(+0.00%)
Jun 14, 2024 0.0173 0 -0.00(-21.36%)
Jun 13, 2024 0.0225 0.0278 0.0172 0.0220 10,823 -0.01(-20.86%)
Jun 12, 2024 0.0278 0.0278 0.0278 0.0278 7,422 +0.01(+61.63%)
Jun 11, 2024 0.0225 0.0225 0.0172 0.0172 7,013 -0.01(-33.85%)
Jun 10, 2024 0.0225 0.0278 0.0172 0.0260 6,813 -0.00(-6.47%)
Jun 07, 2024 0.0239 0.0278 0.0200 0.0278 1,374 +0.01(+39.00%)
Jun 06, 2024 0.0279 0.0279 0.0170 0.0200 294,082 -0.00(-11.89%)
Jun 05, 2024 0.0227 0.0227 0.0227 0.0227 102 +0.00(+11.27%)
Jun 04, 2024 0.0227 0.0227 0.0204 0.0204 1,600 -0.00(-7.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.