BUBBLR Inc (QB) Historical Data - BBLR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01085	27.8205128205	0.039	0.06	0.039	20355	0.04907784	CS
4	0.01985	66.1666666667	0.03	0.075	0.03	47345	0.05010957	CS
12	0.01385	38.4722222222	0.036	0.075	0.0251	35172	0.04293882	CS
26	0.02475	98.6055776892	0.0251	0.11	0.017	38346	0.04097158	CS
52	-0.02015	-28.7857142857	0.07	0.113	0.017	32124	0.0436167	CS
156	-2.59015	-98.1117424242	2.64	2.65	0.017	29923	0.41205268	CS
260	-1.96015	-97.5199004975	2.01	9	0.017	30213	0.86136617	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1731709260	0.05	0.0094	23.15	0.05025	0.06	0.0405	18657
1731622800	0.0406	-0.0194	-32.33	0.06	0.06	0.0405	47681
1731536760	0.06	0	0.00	0.0402	0.06	0.0402	13098
1731450480	0.06	0	0.00	0.05005	0.06	0.0400999	10500
1731363600	0.06	0.00525	9.59	0.039	0.06	0.039	11837
1731104400	0.05475	0	0.00	0.055	0.06	0.04425	7275
1731018540	0.05475	0.01575	40.38	0.0495	0.05475	0.0495	546
1730931600	0.039	-0.001	-2.50	0.039	0.039	0.039	820
1730845680	0.04	-0.0116	-22.48	0.0495	0.0495	0.039	3400
1730759160	0.0516	0.00735	16.61	0.04425	0.0516	0.04425	1700
1730496420	0.04425	-0.00775	-14.90	0.056	0.06	0.04425	9120
1730409780	0.052	-0.008	-13.33	0.0521	0.0521	0.052	2000
1730323500	0.06	0.006	11.11	0.06	0.06	0.054	43357
1730237280	0.054	0.000435	0.81	0.054	0.054	0.054	20600
1730150880	0.053565	-0.006435	-10.73	0.075	0.075	0.0501	82831
1729891500	0.06	0.01	20.00	0.05	0.06255	0.0465	5683
1729805160	0.05	0.011	28.21	0.04	0.05	0.04	617572
1729718940	0.039	0.004	11.43	0.042	0.042	0.035	33992
1729632300	0.035	0.002075	6.30	0.03	0.035	0.03	15450
1729545600	0.032925	0	0.00	0.03	0.032925	0.03	775
1729286400	0.032925	0	0.00	0.032925	0.032925	0.032925	0
1729200000	0.032925	0.002925	9.75	0.032925	0.032925	0.032925	170
1729113960	0.03	-0.002975	-9.02	0.032975	0.034095	0.03	1270
1729027680	0.032975	0.001975	6.37	0.031	0.032975	0.031	21398
1728941220	0.031	-0.00327	-9.54	0.031	0.0419	0.031	1063
1728681900	0.03427	0.00127	3.85	0.03427	0.03427	0.03427	114
1728595560	0.033	-0.0089	-21.24	0.033	0.03745	0.033	9410
1728508800	0.0419	0	0.00	0.0419	0.0419	0.0419	26500
1728422400	0.0419	0	0.00	0.0419	0.0419	0.0419	0
1728336000	0.0419	0.0077	22.51	0.029	0.0419	0.029	17210
1728077220	0.0342	-0.0078	-18.57	0.03783	0.042	0.0342	1140
1727990760	0.042	0	0.00	0.028	0.042	0.028	14907
1727904000	0.042	0.00315	8.11	0.03975	0.042	0.0375	121756
1727818140	0.03885	0.00385	11.00	0.0369	0.0412	0.035	87211
1727731380	0.035	0.0064	22.38	0.0325	0.035	0.0251	290028
1727472000	0.0286	-0.0039	-12.00	0.026	0.0286	0.026	21000
1727386200	0.0325	0.002275	7.53	0.026	0.0325	0.026	5224
1727299200	0.030225	0.004225	16.25	0.030225	0.030225	0.030225	500
1727212800	0.026	-0.0065	-20.00	0.0286	0.02925	0.026	9220
1727126940	0.0325	0	0.00	0.026	0.0325	0.026	8263
1726867200	0.0325	0.0065	25.00	0.026	0.0325	0.026	1781
1726780860	0.026	0	0.00	0.026	0.026	0.026	0
1726694460	0.026	-0.00325	-11.11	0.026	0.026	0.026	793
1726608240	0.02925	-0.00325	-10.00	0.031625	0.031625	0.02925	3881
1726521720	0.0325	0.0015	4.84	0.0303	0.0325	0.03	16460
1726262940	0.031	0.0007	2.31	0.0303	0.031	0.0303	7226
1726176540	0.0303	-0.0037	-10.88	0.0308	0.0308	0.0303	200
1726089900	0.034	0	0.00	0.034	0.034	0.034	0
1726003500	0.034	0.0032	10.39	0.03304	0.034	0.03304	1231
1725917160	0.0308	-0.00305	-9.01	0.03385	0.03385	0.0308	331
1725658020	0.03385	0	0.00	0.03263	0.0369	0.03263	1400
1725571440	0.03385	0.00025	0.74	0.0302	0.03385	0.0302	1620
1725485040	0.0336	-0.00422	-11.16	0.03735	0.03735	0.0336	127116
1725398880	0.03782	0.00142	3.90	0.03735	0.0397	0.0364	7243
1725053340	0.0364	0.00155	4.45	0.03485	0.03735	0.03485	2360
1724966400	0.03485	-0.00115	-3.19	0.0354999	0.0354999	0.03485	161204
1724880360	0.036	-0.0037	-9.32	0.0397	0.0397	0.036	3518
1724794080	0.0397	0	0.00	0.036	0.0397	0.036	1450
1724707740	0.0397	0.00185	4.89	0.036	0.0397	0.036	13368
1724448480	0.03785	-0.0014	-3.57	0.0393	0.04125	0.036	22200
1724362140	0.03925	0.0037501	10.56	0.03925	0.03925	0.03925	164
1724275380	0.0354999	-0.0004	-1.11	0.035	0.0354999	0.035	50550
1724188800	0.0359	0.0049	15.81	0.034425	0.0375	0.031	2455
1724102880	0.031	-0.0075	-19.48	0.040775	0.0446999	0.031	87041

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

BUBBLR Inc (QB) (BBLR)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

BUBBLR Inc (QB) (BBLR) Historical

BUBBLR Inc (QB) (BBLR)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History