S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Bubblr (BBLR)

OTC

$0.001-$0.00006 (-4.64%)

Price as of Jun 03, 2026

$299,182.00
Market Cap
-95.40%
1-Year Change
Software - Application
Industry

1 Month
-25.83%

Low Price$0.001

High Price$0.002
3 Months
-64.87%

Low Price$0.001

High Price$0.004
1 Year
-93.66%

Low Price$0.001

High Price$0.03

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	0.001	0.001	0.001	0.001	-4.64%	210
06/02/2026	0.002	0.002	0.001	0.001	+0.72%	2,594,801
06/01/2026	0.001	0.002	0.001	0.001	+2.21%	16,177
05/29/2026	0.001	0.001	0.001	0.001	+0.74%	16,828
05/28/2026	0.001	0.002	0.001	0.001	+12.50%	52,268
05/27/2026	0.001	0.002	0.001	0.001	-20.00%	258,551
05/26/2026	0.001	0.002	0.001	0.002	0.00%	383,211
05/22/2026	0.001	0.002	0.001	0.002	+6.38%	3,169,011
05/21/2026	0.001	0.001	0.001	0.001	-4.54%	13,592
05/20/2026	0.001	0.002	0.001	0.001	-1.53%	3,138,636
05/19/2026	0.001	0.002	0.001	0.002	-11.76%	342,422
05/15/2026	0.001	0.002	0.001	0.002	+6.25%	572,789
05/14/2026	0.002	0.002	0.002	0.002	-5.88%	485,601
05/13/2026	0.002	0.002	0.0007	0.002	-5.56%	9,042,442
05/12/2026	0.002	0.002	0.001	0.002	+12.50%	2,901,640
05/11/2026	0.002	0.002	0.002	0.002	-8.31%	266,581
05/08/2026	0.002	0.002	0.002	0.002	+2.65%	11,542
05/07/2026	0.002	0.002	0.002	0.002	-5.56%	618,095
05/06/2026	0.002	0.002	0.002	0.002	0.00%	508,468
05/05/2026	0.002	0.002	0.002	0.002	0.00%	771,889
05/04/2026	0.002	0.002	0.002	0.002	-5.26%	1,304,656
05/01/2026	0.002	0.002	0.002	0.002	+5.56%	865,759
04/30/2026	0.002	0.002	0.002	0.002	0.00%	1,536,457
04/29/2026	0.002	0.002	0.002	0.002	-5.26%	349,804
04/28/2026	0.002	0.002	0.002	0.002	+5.56%	129,490
04/27/2026	0.002	0.002	0.002	0.002	-5.26%	489,723
04/24/2026	0.002	0.002	0.002	0.002	+5.56%	2,073,820
04/23/2026	0.003	0.003	0.002	0.002	-40.00%	1,976,468
04/22/2026	0.002	0.003	0.002	0.003	+57.89%	5,420,137
04/21/2026	0.002	0.004	0.002	0.002	-9.52%	2,838,755
04/20/2026	0.002	0.002	0.002	0.002	+10.53%	4,460,176
04/17/2026	0.002	0.002	0.002	0.002	-5.00%	2,156,958
04/16/2026	0.002	0.002	0.002	0.002	-4.76%	11,914,276
04/15/2026	0.003	0.003	0.002	0.002	-9.48%	11,281,726
04/14/2026	0.003	0.003	0.002	0.002	-2.93%	3,680,828
04/13/2026	0.003	0.003	0.002	0.002	+8.64%	2,093,870
04/10/2026	0.004	0.004	0.002	0.002	-34.91%	4,406,195
04/09/2026	0.003	0.004	0.002	0.003	+35.20%	2,078,964
04/08/2026	0.003	0.003	0.002	0.003	-16.67%	4,250,141
04/07/2026	0.003	0.003	0.003	0.003	+14.29%	707,265
04/06/2026	0.002	0.003	0.002	0.003	-12.50%	4,204,467
04/02/2026	0.002	0.003	0.002	0.003	0.00%	355,571
04/01/2026	0.003	0.004	0.003	0.003	+5.26%	852,335
03/31/2026	0.003	0.003	0.003	0.003	0.00%	316,703
03/30/2026	0.003	0.003	0.003	0.003	+14.00%	200,000
03/27/2026	0.003	0.003	0.003	0.003	-10.71%	34,402
03/26/2026	0.003	0.003	0.003	0.003	-6.67%	290,631
03/25/2026	0.003	0.003	0.003	0.003	+20.00%	3,261,480
03/24/2026	0.003	0.003	0.003	0.003	-11.50%	380,020
03/23/2026	0.003	0.003	0.003	0.003	+13.00%	395,508
03/20/2026	0.003	0.003	0.003	0.003	-16.67%	3,657,534
03/19/2026	0.003	0.003	0.003	0.003	0.00%	85,866
03/18/2026	0.003	0.003	0.003	0.003	+11.11%	235,892
03/17/2026	0.002	0.003	0.002	0.003	-18.18%	38,569
03/16/2026	0.003	0.003	0.003	0.003	+14.19%	84,691
03/13/2026	0.003	0.003	0.003	0.003	-3.67%	515,869
03/12/2026	0.003	0.003	0.003	0.003	-11.76%	620,067
03/11/2026	0.004	0.004	0.003	0.003	+5.43%	266,740
03/10/2026	0.003	0.004	0.002	0.003	-5.15%	2,187,251
03/09/2026	0.004	0.004	0.003	0.003	-10.53%	249,750
03/06/2026	0.004	0.004	0.003	0.004	0.00%	398,350
03/05/2026	0.004	0.004	0.003	0.004	0.00%	599,649
03/04/2026	0.004	0.004	0.004	0.004	+11.76%	4,488,600
03/03/2026	0.005	0.005	0.003	0.003	-24.44%	183,746
03/02/2026	0.005	0.005	0.004	0.005	0.00%	123,790
02/27/2026	0.005	0.005	0.005	0.005	0.00%	88,444
02/26/2026	0.004	0.005	0.004	0.005	+12.50%	587,706
02/25/2026	0.005	0.005	0.004	0.004	-13.04%	68,118
02/24/2026	0.004	0.005	0.004	0.005	-8.00%	191,600
02/23/2026	0.004	0.005	0.004	0.005	-7.41%	247,193
02/20/2026	0.003	0.005	0.003	0.005	+8.00%	446,837
02/19/2026	0.005	0.005	0.003	0.005	0.00%	234,882
02/18/2026	0.005	0.006	0.004	0.005	+16.96%	355,345
02/17/2026	0.004	0.004	0.004	0.004	-7.87%	647,446
02/13/2026	0.004	0.005	0.004	0.005	-5.31%	2,723,800
02/12/2026	0.005	0.005	0.004	0.005	-2.00%	90,076
02/11/2026	0.005	0.005	0.005	0.005	+6.38%	328,041
02/10/2026	0.005	0.005	0.005	0.005	-7.84%	487,749
02/09/2026	0.005	0.005	0.005	0.005	+3.87%	83,927
02/06/2026	0.005	0.005	0.005	0.005	-1.80%	1,413,428
02/05/2026	0.005	0.006	0.005	0.005	-1.96%	297,595
02/04/2026	0.005	0.006	0.005	0.005	-10.53%	12,130
02/03/2026	0.006	0.006	0.006	0.006	-4.04%	41,502
02/02/2026	0.005	0.006	0.005	0.006	-4.19%	49,100
01/30/2026	0.006	0.006	0.006	0.006	0.00%	127,706
01/29/2026	0.006	0.006	0.005	0.006	+4.20%	150,022
01/28/2026	0.006	0.006	0.006	0.006	+4.94%	600
01/27/2026	0.006	0.006	0.006	0.006	-11.41%	324,648
01/26/2026	0.007	0.007	0.006	0.006	-8.57%	24,050
01/23/2026	0.007	0.007	0.007	0.007	-2.64%	30,709
01/22/2026	0.008	0.008	0.007	0.007	-0.14%	100,234
01/21/2026	0.008	0.008	0.007	0.007	-1.37%	82,334
01/20/2026	0.007	0.008	0.006	0.007	+16.99%	247,180
01/16/2026	0.006	0.006	0.006	0.006	-4.00%	148
01/15/2026	0.006	0.007	0.006	0.007	0.00%	269,234
01/14/2026	0.006	0.007	0.006	0.007	+5.69%	164,129
01/13/2026	0.006	0.006	0.006	0.006	+7.89%	58,100
01/12/2026	0.005	0.006	0.005	0.006	-5.00%	23,076
01/09/2026	0.006	0.006	0.006	0.006	0.00%	58,650
01/08/2026	0.006	0.006	0.006	0.006	0.00%	17,804