Dark

BBLR
BUBBLR INC
stock OTC

EOD

Jul 30, 2026

0.0011USD+10.000%(+0.0001)25,575

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	0.001000	0.001100	0.001000	0.001100	+10.000%	25,575	0.000%
2026-07-29	0.001000	0.001000	0.000950	0.001000	0.000%	3,361,934	+10.000%
2026-07-28	0.001000	0.001100	0.000900	0.001000	-10.873%	1,293,041	+10.000%
2026-07-27	0.001300	0.001300	0.001100	0.001122	-6.500%	435,773	-1.961%
2026-07-24	0.001400	0.001400	0.001010	0.001200	+9.091%	602,305	-8.333%
2026-07-23	0.001000	0.001200	0.000900	0.001100	0.000%	3,060,398	0.000%
2026-07-22	0.001000	0.001500	0.001000	0.001100	+10.000%	23,569,427	0.000%
2026-07-21	0.000900	0.001000	0.000900	0.001000	0.000%	247,333	+10.000%
2026-07-20	0.001000	0.001000	0.001000	0.001000	0.000%	14,083	+10.000%
2026-07-17	0.000970	0.001000	0.000940	0.001000	+11.111%	6,093,047	+10.000%
2026-07-16	0.001000	0.001000	0.000900	0.000900	-10.000%	49,508	+22.222%
2026-07-15	0.001000	0.001000	0.001000	0.001000	+5.820%	15,555	+10.000%
2026-07-14	0.001000	0.001000	0.000945	0.000945	-5.500%	95,222	+16.402%
2026-07-13	0.000950	0.001000	0.000950	0.001000	+16.279%	628,128	+10.000%
2026-07-10	0.000900	0.001000	0.000800	0.000860	-4.444%	133,559	+27.907%
2026-07-08	0.001000	0.001000	0.000900	0.000900	-3.226%	64,944	+22.222%
2026-07-06	0.001200	0.001200	0.000900	0.000930	-22.500%	69,757	+18.280%
2026-07-01	0.000800	0.001200	0.000800	0.001200	+20.000%	3,042,071	-8.333%
2026-06-30	0.001000	0.001080	0.001000	0.001000	+3.627%	118,971	+10.000%
2026-06-29	0.001000	0.001100	0.000965	0.000965	-19.583%	1,689,300	+13.990%
2026-06-24	0.001100	0.001200	0.001100	0.001200	+33.333%	708,908	-8.333%
2026-06-22	0.000900	0.000900	0.000900	0.000900	0.000%	309	+22.222%
2026-06-18	0.001035	0.001200	0.000900	0.000900	-10.000%	28,930	+22.222%
2026-06-17	0.001186	0.001200	0.001000	0.001000	-3.382%	925,241	+10.000%
2026-06-16	0.001200	0.001200	0.001035	0.001035	0.000%	105,054	+6.280%
2026-06-15	0.001100	0.001200	0.000900	0.001035	-2.817%	232,032	+6.280%
2026-06-12	0.001200	0.001200	0.000900	0.001065	-18.077%	153,914	+3.286%
2026-06-10	0.001100	0.001300	0.001100	0.001300	+36.842%	25,000	-15.385%
2026-06-09	0.001000	0.001100	0.000800	0.000950	-20.833%	2,126,772	+15.789%
2026-06-08	0.001300	0.001300	0.001135	0.001200	-14.286%	1,850,700	-8.333%
2026-06-05	0.001500	0.001500	0.001400	0.001400	+5.501%	333,428	-21.429%
2026-06-04	0.001290	0.001327	0.001290	0.001327	-0.599%	131,925	-17.106%
2026-06-03	0.001335	0.001335	0.001335	0.001335	-4.643%	210	-17.603%
2026-06-02	0.001500	0.001500	0.001200	0.001400	+0.719%	2,594,801	-21.429%
2026-06-01	0.001300	0.001500	0.001300	0.001390	+2.206%	16,177	-20.863%
2026-05-29	0.001400	0.001400	0.001360	0.001360	+0.741%	16,828	-19.118%
2026-05-28	0.001200	0.001500	0.001200	0.001350	+12.500%	52,268	-18.519%
2026-05-27	0.001200	0.001500	0.001200	0.001200	-20.000%	258,551	-8.333%
2026-05-26	0.001400	0.001500	0.001350	0.001500	0.000%	383,211	-26.667%
2026-05-22	0.001200	0.001600	0.001200	0.001500	+6.383%	3,169,011	-26.667%
2026-05-21	0.001400	0.001410	0.001400	0.001410	-4.536%	13,592	-21.986%
2026-05-20	0.001300	0.001500	0.001200	0.001477	-1.533%	3,138,636	-25.525%
2026-05-19	0.001300	0.001500	0.001300	0.001500	-11.765%	342,422	-26.667%
2026-05-15	0.001450	0.001700	0.001450	0.001700	+6.250%	572,789	-35.294%
2026-05-14	0.001550	0.001700	0.001550	0.001600	-5.882%	485,601	-31.250%
2026-05-13	0.001800	0.001800	0.000700	0.001700	-5.556%	9,042,442	-35.294%
2026-05-12	0.001600	0.001800	0.001400	0.001800	+12.500%	2,901,640	-38.889%
2026-05-11	0.001700	0.001800	0.001500	0.001600	-8.309%	266,581	-31.250%
2026-05-08	0.001750	0.001750	0.001745	0.001745	+2.647%	11,542	-36.963%
2026-05-07	0.001790	0.001800	0.001700	0.001700	-5.556%	618,095	-35.294%
2026-05-06	0.001700	0.001800	0.001700	0.001800	0.000%	508,468	-38.889%
2026-05-05	0.001750	0.001800	0.001700	0.001800	0.000%	771,889	-38.889%
2026-05-04	0.001900	0.001900	0.001730	0.001800	-5.263%	1,304,656	-38.889%
2026-05-01	0.001900	0.001900	0.001810	0.001900	+5.556%	865,759	-42.105%
2026-04-30	0.001750	0.001800	0.001750	0.001800	0.000%	1,536,457	-38.889%
2026-04-29	0.001700	0.001800	0.001650	0.001800	-5.263%	349,804	-38.889%
2026-04-28	0.001500	0.001900	0.001500	0.001900	+5.556%	129,490	-42.105%
2026-04-27	0.001500	0.001800	0.001500	0.001800	-5.263%	489,723	-38.889%
2026-04-24	0.001900	0.001900	0.001600	0.001900	+5.556%	2,073,820	-42.105%
2026-04-23	0.002800	0.002800	0.001800	0.001800	-40.000%	1,976,468	-38.889%
2026-04-22	0.001900	0.003000	0.001900	0.003000	+57.895%	5,420,137	-63.333%
2026-04-21	0.002100	0.003500	0.001800	0.001900	-9.524%	2,838,755	-42.105%
2026-04-20	0.001700	0.002100	0.001650	0.002100	+10.526%	4,460,176	-47.619%
2026-04-17	0.002000	0.002000	0.001900	0.001900	-5.000%	2,156,958	-42.105%
2026-04-16	0.002100	0.002400	0.001700	0.002000	-4.762%	11,914,276	-45.000%
2026-04-15	0.002500	0.002500	0.002000	0.002100	-9.483%	11,281,726	-47.619%
2026-04-14	0.002500	0.002500	0.002100	0.002320	-2.929%	3,680,828	-52.586%
2026-04-13	0.003000	0.003000	0.002300	0.002390	+8.636%	2,093,870	-53.975%
2026-04-10	0.003600	0.003600	0.001950	0.002200	-34.911%	4,406,195	-50.000%
2026-04-09	0.002600	0.003550	0.002300	0.003380	+35.200%	2,078,964	-67.456%
2026-04-08	0.002500	0.002500	0.002000	0.002500	-16.667%	4,250,141	-56.000%
2026-04-07	0.002700	0.003000	0.002565	0.003000	+14.286%	707,265	-63.333%
2026-04-06	0.002400	0.002910	0.002400	0.002625	-12.500%	4,204,467	-58.095%
2026-04-02	0.002400	0.003000	0.002400	0.003000	0.000%	355,571	-63.333%
2026-04-01	0.002800	0.003600	0.002800	0.003000	+5.263%	852,335	-63.333%
2026-03-31	0.002500	0.003000	0.002500	0.002850	0.000%	316,703	-61.404%
2026-03-30	0.002750	0.003000	0.002750	0.002850	+14.000%	200,000	-61.404%
2026-03-27	0.002750	0.002750	0.002500	0.002500	-10.714%	34,402	-56.000%
2026-03-26	0.003000	0.003000	0.002750	0.002800	-6.667%	290,631	-60.714%
2026-03-25	0.003000	0.003000	0.002730	0.003000	+20.000%	3,261,480	-63.333%
2026-03-24	0.003000	0.003000	0.002500	0.002500	-11.504%	380,020	-56.000%
2026-03-23	0.002500	0.003000	0.002500	0.002825	+13.000%	395,508	-61.062%
2026-03-20	0.003000	0.003425	0.002500	0.002500	-16.667%	3,657,534	-56.000%
2026-03-19	0.003000	0.003000	0.002800	0.003000	0.000%	85,866	-63.333%
2026-03-18	0.003000	0.003000	0.002900	0.003000	+11.111%	235,892	-63.333%
2026-03-17	0.002400	0.002700	0.002400	0.002700	-18.182%	38,569	-59.259%
2026-03-16	0.002850	0.003300	0.002850	0.003300	+14.187%	84,691	-66.667%
2026-03-13	0.003200	0.003200	0.002500	0.002890	-3.667%	515,869	-61.938%
2026-03-12	0.003400	0.003400	0.003000	0.003000	-11.765%	620,067	-63.333%
2026-03-11	0.003500	0.003500	0.002950	0.003400	+5.426%	266,740	-67.647%
2026-03-10	0.003000	0.003500	0.001800	0.003225	-5.147%	2,187,251	-65.891%
2026-03-09	0.004000	0.004000	0.003400	0.003400	-10.526%	249,750	-67.647%
2026-03-06	0.003590	0.003800	0.003400	0.003800	0.000%	398,350	-71.053%
2026-03-05	0.003800	0.003800	0.003400	0.003800	0.000%	599,649	-71.053%
2026-03-04	0.003600	0.003800	0.003500	0.003800	+11.765%	4,488,600	-71.053%
2026-03-03	0.004500	0.004500	0.003400	0.003400	-24.444%	183,746	-67.647%
2026-03-02	0.004500	0.004500	0.004063	0.004500	0.000%	123,790	-75.556%
2026-02-27	0.005000	0.005000	0.004500	0.004500	0.000%	88,444	-75.556%
2026-02-26	0.004000	0.005000	0.004000	0.004500	+12.500%	587,706	-75.556%
2026-02-25	0.005000	0.005000	0.004000	0.004000	-13.043%	68,118	-72.500%
2026-02-24	0.004000	0.005000	0.004000	0.004600	-8.000%	191,600	-76.087%
2026-02-23	0.004000	0.005000	0.004000	0.005000	-7.407%	247,193	-78.000%
2026-02-20	0.002900	0.005400	0.002900	0.005400	+8.000%	446,837	-79.630%
2026-02-19	0.005250	0.005400	0.002800	0.005000	0.000%	234,882	-78.000%
2026-02-18	0.004500	0.006400	0.004300	0.005000	+16.959%	355,345	-78.000%
2026-02-17	0.004400	0.004400	0.004200	0.004275	-7.866%	647,446	-74.269%
2026-02-13	0.003900	0.005000	0.003900	0.004640	-5.306%	2,723,800	-76.293%
2026-02-12	0.004900	0.004900	0.003900	0.004900	-2.000%	90,076	-77.551%
2026-02-11	0.004600	0.005000	0.004600	0.005000	+6.383%	328,041	-78.000%
2026-02-10	0.004900	0.005000	0.004700	0.004700	-7.843%	487,749	-76.596%
2026-02-09	0.004600	0.005300	0.004600	0.005100	+3.870%	83,927	-78.431%
2026-02-06	0.005000	0.005000	0.004870	0.004910	-1.800%	1,413,428	-77.597%
2026-02-05	0.005290	0.005500	0.005000	0.005000	-1.961%	297,595	-78.000%
2026-02-04	0.005000	0.005500	0.005000	0.005100	-10.526%	12,130	-78.431%
2026-02-03	0.005950	0.005950	0.005700	0.005700	-4.040%	41,502	-80.702%
2026-02-02	0.005200	0.006200	0.005200	0.005940	-4.194%	49,100	-81.481%
2026-01-30	0.006200	0.006200	0.006200	0.006200	0.000%	127,706	-82.258%
2026-01-29	0.005890	0.006200	0.005400	0.006200	+4.202%	150,022	-82.258%
2026-01-28	0.005950	0.005950	0.005950	0.005950	+4.938%	600	-81.513%
2026-01-27	0.005800	0.006400	0.005670	0.005670	-11.406%	324,648	-80.600%
2026-01-26	0.007000	0.007002	0.006400	0.006400	-8.571%	24,050	-82.813%
2026-01-23	0.007000	0.007100	0.007000	0.007000	-2.643%	30,709	-84.286%
2026-01-22	0.007500	0.007500	0.007000	0.007190	-0.139%	100,234	-84.701%
2026-01-21	0.007500	0.007500	0.007000	0.007200	-1.370%	82,334	-84.722%
2026-01-20	0.006900	0.007500	0.006480	0.007300	+16.987%	247,180	-84.932%
2026-01-16	0.006240	0.006240	0.006240	0.006240	-4.000%	148	-82.372%
2026-01-15	0.006100	0.006600	0.006000	0.006500	0.000%	269,234	-83.077%
2026-01-14	0.006000	0.006500	0.006000	0.006500	+5.691%	164,129	-83.077%
2026-01-13	0.005700	0.006150	0.005700	0.006150	+7.895%	58,100	-82.114%
2026-01-12	0.005400	0.006000	0.005400	0.005700	-5.000%	23,076	-80.702%
2026-01-09	0.005610	0.006000	0.005600	0.006000	0.000%	58,650	-81.667%
2026-01-08	0.006000	0.006000	0.006000	0.006000	0.000%	17,804	-81.667%
2026-01-07	0.005500	0.006000	0.004300	0.006000	-4.762%	269,263	-81.667%
2026-01-06	0.006000	0.006300	0.004640	0.006300	+5.000%	667,171	-82.540%
2026-01-05	0.006300	0.006300	0.004300	0.006000	+1.695%	194,938	-81.667%
2026-01-02	0.005300	0.005900	0.005300	0.005900	+34.091%	7,859	-81.356%
2025-12-31	0.006300	0.006300	0.004400	0.004400	-30.159%	267,254	-75.000%
2025-12-30	0.004300	0.006300	0.004300	0.006300	+16.667%	30,383	-82.540%
2025-12-29	0.004600	0.005500	0.004300	0.005400	+17.391%	117,033	-79.630%
2025-12-26	0.004300	0.005000	0.004300	0.004600	0.000%	7,501	-76.087%
2025-12-24	0.004700	0.004700	0.004600	0.004600	-2.128%	2,900	-76.087%
2025-12-23	0.006000	0.006000	0.004700	0.004700	-14.545%	417,365	-76.596%
2025-12-22	0.005350	0.006000	0.005000	0.005500	+1.852%	62,700	-80.000%
2025-12-19	0.005600	0.005600	0.005400	0.005400	-5.263%	321,201	-79.630%
2025-12-17	0.005600	0.006300	0.005600	0.005700	-9.524%	55,700	-80.702%
2025-12-16	0.006300	0.006300	0.006300	0.006300	+12.500%	8,000	-82.540%
2025-12-15	0.005600	0.005600	0.005600	0.005600	-3.282%	325	-80.357%
2025-12-12	0.005600	0.006000	0.005600	0.005790	-0.941%	83,497	-81.002%
2025-12-11	0.005500	0.006300	0.005500	0.005845	-7.222%	39,550	-81.180%
2025-12-10	0.005500	0.006300	0.005500	0.006300	+12.802%	137,530	-82.540%
2025-12-09	0.006300	0.006300	0.005200	0.005585	+11.700%	155,125	-80.304%
2025-12-08	0.004700	0.006300	0.004700	0.005000	-1.961%	31,102	-78.000%
2025-12-05	0.005100	0.006000	0.005000	0.005100	0.000%	789,060	-78.431%
2025-12-04	0.005500	0.005500	0.005100	0.005100	-12.069%	104,430	-78.431%
2025-12-03	0.005800	0.006300	0.005800	0.005800	-2.929%	22,782	-81.034%
2025-12-02	0.006050	0.006050	0.005975	0.005975	-5.159%	83,175	-81.590%
2025-12-01	0.005500	0.006300	0.005500	0.006300	+8.997%	24,563	-82.540%
2025-11-28	0.005890	0.005890	0.005780	0.005780	+5.091%	600	-80.969%
2025-11-26	0.005500	0.005500	0.005500	0.005500	-8.638%	475	-80.000%
2025-11-25	0.006300	0.006300	0.005500	0.006020	+15.769%	1,272,233	-81.728%
2025-11-24	0.005200	0.005200	0.005200	0.005200	0.000%	7,011	-78.846%
2025-11-21	0.004840	0.006300	0.004840	0.005200	+4.000%	1,431,233	-78.846%
2025-11-20	0.006000	0.006000	0.005000	0.005000	-15.469%	399,556	-78.000%
2025-11-19	0.005800	0.006400	0.005000	0.005915	+5.909%	457,514	-81.403%
2025-11-18	0.004700	0.005900	0.004700	0.005585	-5.897%	183,380	-80.304%
2025-11-17	0.004400	0.006000	0.004400	0.005935	+13.048%	171,185	-81.466%
2025-11-14	0.005900	0.005900	0.004700	0.005250	-7.895%	253,953	-79.048%
2025-11-13	0.005690	0.005900	0.005600	0.005700	+1.786%	302,950	-80.702%
2025-11-12	0.005795	0.005900	0.005600	0.005600	-5.085%	8,280	-80.357%
2025-11-11	0.005600	0.006000	0.005600	0.005900	-4.762%	390,366	-81.356%
2025-11-10	0.005800	0.006400	0.005500	0.006195	+4.469%	1,613,445	-82.244%
2025-11-07	0.006800	0.006800	0.005930	0.005930	-4.355%	420,295	-81.450%
2025-11-06	0.006900	0.006900	0.006200	0.006200	+1.639%	116,000	-82.258%
2025-11-05	0.006700	0.007900	0.004200	0.006100	-16.724%	2,335,070	-81.967%
2025-11-04	0.007500	0.007500	0.007250	0.007325	-2.333%	110,212	-84.983%
2025-11-03	0.006800	0.007500	0.006700	0.007500	-4.153%	155,909	-85.333%
2025-10-31	0.007200	0.008000	0.006700	0.007825	+11.786%	145,600	-85.942%
2025-10-30	0.008300	0.008300	0.005000	0.007000	-14.634%	1,604,243	-84.286%
2025-10-29	0.008700	0.009100	0.008105	0.008200	-10.383%	174,402	-86.585%
2025-10-28	0.009220	0.009220	0.008500	0.009150	-3.684%	31,446	-87.978%
2025-10-27	0.009500	0.009500	0.007700	0.009500	0.000%	414,835	-88.421%
2025-10-24	0.008940	0.009500	0.008940	0.009500	+5.556%	265,570	-88.421%
2025-10-23	0.008460	0.009000	0.008460	0.009000	-5.263%	15,500	-87.778%
2025-10-22	0.009500	0.009500	0.007850	0.009500	0.000%	342,080	-88.421%
2025-10-21	0.008600	0.009500	0.008600	0.009500	+11.765%	70,500	-88.421%
2025-10-20	0.010000	0.010000	0.008500	0.008500	-12.371%	328,360	-87.059%
2025-10-17	0.008500	0.010000	0.008500	0.009700	+7.778%	67,778	-88.660%
2025-10-16	0.009500	0.009500	0.009000	0.009000	-10.000%	119,960	-87.778%
2025-10-15	0.010000	0.010000	0.008000	0.010000	+11.111%	344,181	-89.000%
2025-10-14	0.011500	0.012000	0.008000	0.009000	-18.919%	637,099	-87.778%
2025-10-13	0.012000	0.012650	0.011000	0.011100	-9.756%	1,047,130	-90.090%
2025-10-10	0.012400	0.012700	0.012300	0.012300	0.000%	324,975	-91.057%
2025-10-09	0.012900	0.013000	0.012300	0.012300	-3.567%	505,933	-91.057%
2025-10-08	0.012460	0.013000	0.011000	0.012755	0.000%	563,663	-91.376%
2025-10-07	0.015000	0.015000	0.012300	0.012755	0.000%	236,206	-91.376%
2025-10-06	0.013000	0.013000	0.012300	0.012755	+0.433%	56,578	-91.376%
2025-10-03	0.013000	0.013100	0.012700	0.012700	-6.065%	314,240	-91.339%
2025-10-02	0.014200	0.014600	0.013400	0.013520	-7.397%	78,813	-91.864%
2025-10-01	0.015750	0.015800	0.014200	0.014600	-8.750%	18,285	-92.466%
2025-09-30	0.017500	0.017500	0.012840	0.016000	-5.882%	637,822	-93.125%
2025-09-29	0.014700	0.024250	0.012600	0.017000	+15.646%	2,723,119	-93.529%
2025-09-26	0.013400	0.014700	0.012680	0.014700	+9.701%	213,769	-92.517%
2025-09-25	0.012000	0.013400	0.012000	0.013400	+0.752%	90,783	-91.791%
2025-09-24	0.012700	0.013400	0.011320	0.013300	+9.917%	443,588	-91.729%
2025-09-23	0.012800	0.013400	0.012000	0.012100	0.000%	174,593	-90.909%
2025-09-22	0.011000	0.015000	0.010060	0.012100	+0.833%	1,041,199	-90.909%
2025-09-19	0.012000	0.014000	0.012000	0.012000	0.000%	317,701	-90.833%
2025-09-18	0.012000	0.012000	0.011500	0.012000	+1.695%	24,167	-90.833%
2025-09-17	0.013000	0.013000	0.011000	0.011800	-5.600%	121,760	-90.678%
2025-09-16	0.014000	0.014000	0.010000	0.012500	+25.000%	1,551,417	-91.200%
2025-09-15	0.011000	0.011000	0.009800	0.010000	+3.093%	293,532	-89.000%
2025-09-12	0.010000	0.011000	0.009700	0.009700	-6.731%	54,015	-88.660%
2025-09-11	0.011000	0.011000	0.009950	0.010400	-5.455%	160,200	-89.423%
2025-09-10	0.010000	0.011000	0.008900	0.011000	+16.525%	329,465	-90.000%
2025-09-09	0.010000	0.010000	0.009440	0.009440	-5.126%	228,409	-88.347%
2025-09-08	0.010450	0.010450	0.009900	0.009950	+1.531%	167,062	-88.945%
2025-09-05	0.011900	0.012000	0.009800	0.009800	-5.769%	401,730	-88.776%
2025-09-04	0.009500	0.010400	0.009300	0.010400	-5.455%	279,482	-89.423%
2025-09-03	0.012700	0.014400	0.010500	0.011000	-2.827%	1,016,841	-90.000%
2025-09-02	0.009250	0.012900	0.008100	0.011320	+19.158%	422,613	-90.283%
2025-08-29	0.009900	0.010130	0.008800	0.009500	+5.556%	740,141	-88.421%
2025-08-28	0.008500	0.009900	0.008500	0.009000	+4.167%	226,000	-87.778%
2025-08-27	0.008500	0.009000	0.008500	0.008640	-1.595%	225,833	-87.269%
2025-08-26	0.011000	0.011000	0.007450	0.008780	-17.170%	1,362,141	-87.472%
2025-08-25	0.009900	0.012000	0.008300	0.010600	-8.778%	760,199	-89.623%
2025-08-22	0.012450	0.012900	0.009550	0.011620	+2.832%	949,638	-90.534%
2025-08-21	0.013900	0.013900	0.009000	0.011300	+11.881%	1,156,992	-90.265%
2025-08-20	0.013700	0.013700	0.009450	0.010100	-8.182%	860,835	-89.109%
2025-08-19	0.018000	0.018400	0.010800	0.011000	-29.487%	2,086,844	-90.000%
2025-08-18	0.025100	0.027300	0.015600	0.015600	-37.600%	2,217,877	-92.949%
2025-08-15	0.022000	0.030400	0.018000	0.025000	+47.493%	3,298,660	-95.600%
2025-08-14	0.013900	0.022300	0.013000	0.016950	+30.385%	1,887,725	-93.510%
2025-08-13	0.011700	0.013000	0.011700	0.013000	0.000%	65,712	-91.538%
2025-08-12	0.012000	0.013000	0.011780	0.013000	+11.111%	392,254	-91.538%
2025-08-11	0.013000	0.013000	0.011700	0.011700	-2.500%	100,736	-90.598%
2025-08-08	0.011700	0.012000	0.011700	0.012000	+2.564%	158,436	-90.833%
2025-08-07	0.011880	0.011880	0.011700	0.011700	-2.500%	6,233	-90.598%
2025-08-06	0.012000	0.012000	0.011200	0.012000	0.000%	51,562	-90.833%
2025-08-05	0.012000	0.012000	0.012000	0.012000	+2.128%	10,001	-90.833%
2025-08-04	0.014200	0.014200	0.009400	0.011750	+5.856%	49,247	-90.638%
2025-08-01	0.011500	0.011500	0.009400	0.011100	+11.000%	329,841	-90.090%
2025-07-31	0.010900	0.014200	0.009750	0.010000	-7.407%	464,658	-89.000%
2025-07-30	0.012100	0.013900	0.010800	0.010800	-11.475%	128,376	-89.815%
2025-07-29	0.013500	0.013500	0.012200	0.012200	-6.154%	70,742	-90.984%
2025-07-28	0.012750	0.013000	0.012500	0.013000	0.000%	118,226	-91.538%
2025-07-25	0.013850	0.014150	0.013000	0.013000	-5.797%	165,703	-91.538%
2025-07-24	0.013000	0.013800	0.013000	0.013800	-1.004%	69,100	-92.029%
2025-07-23	0.014500	0.014500	0.013700	0.013940	-7.067%	377,692	-92.109%
2025-07-22	0.015540	0.015540	0.014500	0.015000	-4.459%	81,852	-92.667%
2025-07-21	0.015000	0.017000	0.015000	0.015700	+1.290%	156,351	-92.994%
2025-07-18	0.017200	0.017200	0.013940	0.015500	-10.405%	548,425	-92.903%
2025-07-17	0.019700	0.019700	0.017300	0.017300	-6.486%	332,089	-93.642%
2025-07-16	0.018000	0.019700	0.018000	0.018500	+2.778%	615,240	-94.054%
2025-07-15	0.019600	0.020000	0.014650	0.018000	-3.743%	364,587	-93.889%
2025-07-14	0.020000	0.020000	0.018100	0.018700	-5.076%	203,839	-94.118%
2025-07-11	0.022000	0.022000	0.018500	0.019700	-1.005%	443,128	-94.416%
2025-07-10	0.017000	0.019900	0.017000	0.019900	-2.927%	743,279	-94.472%
2025-07-09	0.019950	0.021000	0.017000	0.020500	-6.818%	108,236	-94.634%
2025-07-08	0.023000	0.023000	0.017000	0.022000	0.000%	471,850	-95.000%
2025-07-07	0.023800	0.023800	0.018000	0.022000	+15.789%	427,008	-95.000%
2025-07-03	0.019300	0.023100	0.018300	0.019000	-13.636%	267,377	-94.211%
2025-07-02	0.019000	0.022000	0.019000	0.022000	0.000%	321,001	-95.000%
2025-07-01	0.020000	0.022100	0.019000	0.022000	+9.562%	200,743	-95.000%
2025-06-30	0.027500	0.027500	0.020080	0.020080	-21.255%	254,361	-94.522%
2025-06-27	0.023200	0.029900	0.023200	0.025500	+5.809%	127,356	-95.686%
2025-06-26	0.032500	0.032500	0.023200	0.024100	-16.897%	405,067	-95.436%
2025-06-25	0.026600	0.031000	0.026600	0.029000	+31.818%	1,010,177	-96.207%
2025-06-24	0.029900	0.029900	0.021500	0.022000	-12.000%	259,098	-95.000%
2025-06-23	0.023850	0.030000	0.021300	0.025000	-3.846%	311,226	-95.600%
2025-06-20	0.032000	0.032000	0.022700	0.026000	-15.171%	320,135	-95.769%
2025-06-18	0.027500	0.030650	0.027500	0.030650	+6.609%	95,600	-96.411%
2025-06-17	0.028750	0.030000	0.027500	0.028750	-4.167%	61,663	-96.174%
2025-06-16	0.029900	0.034000	0.025300	0.030000	0.000%	842,757	-96.333%
2025-06-13	0.032000	0.034000	0.025100	0.030000	+7.143%	689,979	-96.333%
2025-06-12	0.020000	0.039900	0.019000	0.028000	+33.333%	720,030	-96.071%
2025-06-11	0.018580	0.021000	0.017750	0.021000	+10.526%	290,670	-94.762%
2025-06-10	0.020500	0.020500	0.019000	0.019000	0.000%	639,911	-94.211%
2025-06-09	0.020900	0.020900	0.018200	0.019000	+0.423%	372,177	-94.211%
2025-06-06	0.019300	0.024700	0.013200	0.018920	-10.119%	1,345,486	-94.186%
2025-06-05	0.029000	0.030950	0.019300	0.021050	-27.414%	496,183	-94.774%
2025-06-04	0.033900	0.039000	0.025000	0.029000	+2.655%	900,773	-96.207%
2025-06-03	0.039700	0.040000	0.027500	0.028250	-26.623%	1,893,617	-96.106%
2025-06-02	0.039700	0.039700	0.030000	0.038500	+16.667%	1,146,530	-97.143%
2025-05-30	0.038500	0.049000	0.028900	0.033000	-14.286%	2,700,278	-96.667%
2025-05-29	0.030050	0.038500	0.025000	0.038500	+17.021%	802,397	-97.143%
2025-05-28	0.030000	0.032900	0.026700	0.032900	+6.472%	305,262	-96.657%
2025-05-27	0.031000	0.031300	0.023200	0.030900	+6.957%	459,906	-96.440%
2025-05-23	0.033000	0.033000	0.028890	0.028890	-9.094%	18,486	-96.192%
2025-05-22	0.028500	0.031780	0.028000	0.031780	-6.529%	149,989	-96.539%
2025-05-21	0.038000	0.038000	0.030000	0.034000	-2.857%	231,985	-96.765%
2025-05-20	0.038400	0.038400	0.030000	0.035000	+2.941%	218,399	-96.857%
2025-05-19	0.029630	0.038100	0.020000	0.034000	-10.995%	1,684,102	-96.765%
2025-05-16	0.037500	0.038200	0.023200	0.038200	+22.240%	858,008	-97.120%
2025-05-15	0.016890	0.038000	0.015215	0.031250	+91.718%	355,792	-96.480%
2025-05-14	0.014800	0.017700	0.014400	0.016300	+10.135%	215,239	-93.252%
2025-05-13	0.013000	0.014800	0.009000	0.014800	+17.460%	306,373	-92.568%
2025-05-12	0.009300	0.012600	0.007400	0.012600	+100.000%	468,200	-91.270%
2025-05-09	0.005700	0.007500	0.005600	0.006300	+14.545%	1,301,278	-82.540%
2025-05-08	0.005850	0.006200	0.005500	0.005500	-8.333%	153,476	-80.000%
2025-05-07	0.005500	0.006200	0.005500	0.006000	+7.143%	249,271	-81.667%
2025-05-06	0.005400	0.006000	0.005400	0.005600	+3.704%	105,490	-80.357%
2025-05-05	0.006200	0.006200	0.005400	0.005400	+1.887%	419,644	-79.630%
2025-05-02	0.005700	0.006000	0.005300	0.005300	-3.636%	190,081	-79.245%
2025-05-01	0.006000	0.006000	0.005500	0.005500	0.000%	110,000	-80.000%
2025-04-30	0.004000	0.006100	0.004000	0.005500	+7.843%	204,865	-80.000%
2025-04-29	0.006000	0.006000	0.003800	0.005100	-15.000%	268,268	-78.431%
2025-04-28	0.006000	0.006000	0.005150	0.006000	0.000%	264,319	-81.667%
2025-04-25	0.005040	0.006000	0.005040	0.006000	+11.940%	100,117	-81.667%
2025-04-24	0.006100	0.006100	0.005000	0.005360	-16.250%	168,200	-79.478%
2025-04-23	0.005000	0.006400	0.005000	0.006400	+2.400%	11,280	-82.813%
2025-04-22	0.006600	0.006600	0.005700	0.006250	+13.636%	864,050	-82.400%
2025-04-21	0.004600	0.006400	0.004600	0.005500	0.000%	125,071	-80.000%
2025-04-17	0.005500	0.005500	0.005500	0.005500	-8.333%	200	-80.000%
2025-04-16	0.005550	0.006000	0.004550	0.006000	0.000%	51,255	-81.667%
2025-04-15	0.006900	0.006900	0.006000	0.006000	-6.687%	171,159	-81.667%
2025-04-14	0.006430	0.006430	0.006430	0.006430	-7.482%	10,045	-82.893%
2025-04-11	0.008900	0.008900	0.005100	0.006950	-22.778%	86,208	-84.173%
2025-04-10	0.009000	0.009100	0.007100	0.009000	+26.761%	24,771	-87.778%
2025-04-09	0.009400	0.009400	0.007100	0.007100	-19.318%	46,160	-84.507%
2025-04-08	0.005000	0.008800	0.005000	0.008800	+74.257%	206,005	-87.500%
2025-04-07	0.008800	0.008800	0.004920	0.005050	-6.481%	165,036	-78.218%
2025-04-04	0.009800	0.009800	0.005400	0.005400	-36.471%	526,268	-79.630%
2025-04-03	0.008550	0.009360	0.005400	0.008500	-11.458%	379,219	-87.059%
2025-04-02	0.009000	0.009600	0.007450	0.009600	+11.628%	168,600	-88.542%
2025-04-01	0.009000	0.009000	0.005300	0.008600	+43.333%	46,365	-87.209%
2025-03-28	0.006250	0.009000	0.006000	0.006000	0.000%	83,930	-81.667%
2025-03-27	0.006000	0.009500	0.006000	0.006000	-31.034%	26,354	-81.667%
2025-03-26	0.008700	0.008700	0.008700	0.008700	+21.849%	3,692	-87.356%
2025-03-25	0.007140	0.007140	0.007140	0.007140	+11.563%	322	-84.594%
2025-03-24	0.010100	0.010700	0.006400	0.006400	-36.634%	208,219	-82.813%
2025-03-20	0.010850	0.012800	0.010100	0.010100	-7.763%	29,232	-89.109%
2025-03-19	0.010950	0.012900	0.008900	0.010950	-17.669%	64,869	-89.954%
2025-03-18	0.011100	0.013300	0.008900	0.013300	+40.000%	10,516	-91.729%
2025-03-17	0.013600	0.013600	0.009500	0.009500	-30.147%	65,165	-88.421%
2025-03-14	0.008900	0.013600	0.008900	0.013600	+19.824%	46,787	-91.912%
2025-03-13	0.011350	0.011350	0.011350	0.011350	-18.929%	1,500	-90.308%
2025-03-12	0.010000	0.014000	0.010000	0.014000	-0.709%	36,450	-92.143%
2025-03-11	0.012550	0.014100	0.011000	0.014100	+39.604%	31,322	-92.199%
2025-03-10	0.010600	0.014200	0.010100	0.010100	-28.873%	13,660	-89.109%
2025-03-07	0.014200	0.014200	0.014200	0.014200	-1.389%	615	-92.254%
2025-03-06	0.014400	0.014400	0.011000	0.014400	+18.812%	30,498	-92.361%
2025-03-05	0.014000	0.014000	0.012120	0.012120	-4.941%	214,760	-90.924%
2025-03-04	0.010600	0.013500	0.010600	0.012750	+6.250%	106,797	-91.373%
2025-03-03	0.015570	0.015570	0.011160	0.012000	-20.319%	153,830	-90.833%
2025-02-28	0.012250	0.015060	0.012250	0.015060	-12.442%	449	-92.696%
2025-02-27	0.017200	0.017200	0.017200	0.017200	+40.984%	7,370	-93.605%
2025-02-26	0.015850	0.015850	0.012200	0.012200	-21.795%	272,660	-90.984%
2025-02-25	0.016000	0.017600	0.015600	0.015600	+4.698%	379,349	-92.949%
2025-02-24	0.012300	0.019400	0.012300	0.014900	-6.875%	101,116	-92.617%
2025-02-21	0.012200	0.019900	0.012200	0.016000	+28.000%	1,077,358	-93.125%
2025-02-20	0.012500	0.015950	0.012500	0.012500	-10.714%	19,771	-91.200%
2025-02-19	0.014500	0.014500	0.014000	0.014000	+4.478%	28,004	-92.143%
2025-02-18	0.019700	0.019700	0.013400	0.013400	-24.294%	100,444	-91.791%
2025-02-14	0.019900	0.019900	0.016800	0.017700	-8.763%	4,655	-93.785%
2025-02-13	0.020000	0.020000	0.013700	0.019400	+21.440%	152,509	-94.330%
2025-02-12	0.015500	0.020000	0.015500	0.015975	+0.472%	84,439	-93.114%
2025-02-11	0.019000	0.020100	0.015900	0.015900	-30.719%	20,614	-93.082%
2025-02-10	0.023800	0.023800	0.017550	0.022950	-1.227%	63,683	-95.207%
2025-02-07	0.024000	0.024000	0.019500	0.023235	+19.154%	68,644	-95.266%
2025-02-06	0.022000	0.022000	0.019500	0.019500	-11.364%	29,865	-94.359%
2025-02-05	0.020000	0.022000	0.020000	0.022000	+4.762%	75,742	-95.000%
2025-02-04	0.021000	0.022500	0.021000	0.021000	0.000%	29,485	-94.762%
2025-02-03	0.024000	0.024000	0.021000	0.021000	0.000%	25,230	-94.762%
2025-01-31	0.028000	0.028000	0.021000	0.021000	-7.489%	147,783	-94.762%
2025-01-30	0.026250	0.026250	0.022700	0.022700	-13.524%	28,603	-95.154%
2025-01-29	0.022900	0.026250	0.022900	0.026250	+15.132%	75,200	-95.810%
2025-01-28	0.025500	0.030950	0.022600	0.022800	-18.571%	281,645	-95.175%
2025-01-27	0.030000	0.036400	0.027200	0.028000	-6.667%	46,652	-96.071%
2025-01-24	0.036400	0.036400	0.030000	0.030000	-4.610%	95,847	-96.333%
2025-01-23	0.028000	0.031450	0.028000	0.031450	+12.321%	382,805	-96.502%

.dark-mode .PrtT7y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PrtT7y{ color: #333333; background-color: white; border: 2px solid #333333; }BBLRBUBBLR INCstock OTC

BBLR
BUBBLR INC
stock OTC