BUBBLR Inc (QB) (BBLR)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.026 | 0.0325 | 0.026 | 5014 | 0.02925502 | CS |
| 4 | -0.0137 | -34.5088161209 | 0.0397 | 0.0397 | 0.026 | 20815 | 0.03389917 | CS |
| 12 | 0.0087 | 50.289017341 | 0.0173 | 0.11 | 0.0172 | 36186 | 0.04605464 | CS |
| 26 | -0.00673 | -20.5621753743 | 0.03273 | 0.11 | 0.017 | 30747 | 0.03687115 | CS |
| 52 | -0.0314 | -54.7038327526 | 0.0574 | 0.113 | 0.017 | 27521 | 0.04468226 | CS |
| 156 | -2.434 | -98.9430894309 | 2.46 | 2.65 | 0.017 | 30766 | 0.5930583 | CS |
| 260 | -1.984 | -98.7064676617 | 2.01 | 9 | 0.017 | 29673 | 0.91186245 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1723843740 | 0.0385 | -0.0095 | -19.79 | 0.0385 | 0.048 | 0.0385 | 22712 |
| 1723756860 | 0.048 | 0 | 0.00 | 0.04795 | 0.048 | 0.04795 | 1595 |
| 1723670820 | 0.048 | -0.002 | -4.00 | 0.0432499 | 0.048 | 0.0432499 | 858 |
| 1723584360 | 0.05 | -0.005 | -9.09 | 0.0497 | 0.05 | 0.04385 | 31608 |
| 1723497900 | 0.055 | 0.007 | 14.58 | 0.0452 | 0.055 | 0.045 | 1847 |
| 1723238400 | 0.048 | -0.007 | -12.73 | 0.05 | 0.05 | 0.045 | 895 |
| 1723152000 | 0.055 | 5.0E-5 | 0.09 | 0.041 | 0.055 | 0.041 | 15572 |
| 1723065720 | 0.05495 | 0.00415 | 8.17 | 0.05495 | 0.05495 | 0.048 | 2762 |
| 1722979800 | 0.0508 | 0.0008 | 1.60 | 0.055 | 0.055 | 0.048 | 4483 |
| 1722893340 | 0.05 | 0.0006 | 1.21 | 0.055 | 0.055 | 0.0475 | 1608 |
| 1722634140 | 0.0494 | -0.0046 | -8.52 | 0.04 | 0.055 | 0.04 | 45301 |
| 1722547620 | 0.054 | -0.012 | -18.18 | 0.066 | 0.089 | 0.047 | 289133 |
| 1722461340 | 0.066 | -0.013 | -16.46 | 0.066 | 0.0825 | 0.066 | 27340 |
| 1722374820 | 0.079 | -0.003 | -3.66 | 0.065 | 0.079 | 0.065 | 20200 |
| 1722288180 | 0.082 | 0.002 | 2.50 | 0.065 | 0.082 | 0.065 | 35346 |
| 1722029100 | 0.08 | 0 | 0.00 | 0.08 | 0.0857 | 0.06713 | 38372 |
| 1721942400 | 0.08 | -0.0197 | -19.76 | 0.1 | 0.1 | 0.08 | 32827 |
| 1721856480 | 0.0997 | -0.0003 | -0.30 | 0.0834 | 0.11 | 0.0551 | 39922 |
| 1721770140 | 0.1 | 0.071 | 244.83 | 0.04 | 0.1 | 0.0366 | 150825 |
| 1721683740 | 0.029 | -0.011 | -27.50 | 0.03375 | 0.04 | 0.029 | 9310 |
| 1721424180 | 0.04 | 0.0125 | 45.45 | 0.0274 | 0.04 | 0.0274 | 294515 |
| 1721337960 | 0.0275 | 0.01 | 57.14 | 0.0242 | 0.0275 | 0.0242 | 104784 |
| 1721251320 | 0.0175 | -0.00285 | -14.00 | 0.0275 | 0.0275 | 0.0175 | 4399 |
| 1721164920 | 0.02035 | 0.00305 | 17.63 | 0.018 | 0.02035 | 0.0172 | 98633 |
| 1721078940 | 0.0173 | -0.0007 | -3.89 | 0.021 | 0.0275 | 0.0173 | 20931 |
| 1720819200 | 0.018 | -0.003 | -14.29 | 0.0173 | 0.0224 | 0.0173 | 9312 |
| 1720733280 | 0.021 | 0.0001001 | 0.48 | 0.0173 | 0.021 | 0.0173 | 114825 |
| 1720646880 | 0.0208999 | 0.0008999 | 4.50 | 0.0208999 | 0.0208999 | 0.01838 | 8233 |
| 1720560540 | 0.02 | 0.0027 | 15.61 | 0.0191 | 0.0208999 | 0.01865 | 14900 |
| 1720473600 | 0.0173 | 0 | 0.00 | 0.0173 | 0.0208999 | 0.0173 | 15852 |
| 1720214640 | 0.0173 | -0.0022 | -11.28 | 0.0173 | 0.0173 | 0.0173 | 240 |
| 1720042140 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 0 |
| 1719955740 | 0.0195 | -0.0015 | -7.14 | 0.01915 | 0.021 | 0.01915 | 30515 |
| 1719868980 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.01915 | 610 |
| 1719610020 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.02 | 155738 |
| 1719523440 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1719437040 | 0.021 | -0.0034 | -13.93 | 0.0244 | 0.0244 | 0.021 | 915 |
| 1719350880 | 0.0244 | 0.00136 | 5.90 | 0.0244 | 0.0244 | 0.0244 | 215 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
