기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
BUBBLR Inc (QB) | BBLR | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.027 | 0.027 | 0.03 | 0.03 |
BBLR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0379 | 0.0379 | 0.022 | 0.0274572 | 17,888 | -0.0079 | -20.84% |
1개월 | 0.0299 | 0.0382 | 0.021 | 0.027469 | 17,290 | 0.0001 | 0.33% |
3개월 | 0.057 | 0.057 | 0.021 | 0.0306482 | 19,436 | -0.027 | -47.37% |
6개월 | 0.0675 | 0.113 | 0.021 | 0.0476515 | 25,916 | -0.0375 | -55.56% |
1년 | 0.145 | 0.16 | 0.021 | 0.0690483 | 21,908 | -0.115 | -79.31% |
3년 | 4.10 | 5.60 | 0.021 | 1.02 | 30,675 | -4.07 | -99.27% |
5년 | 2.01 | 9.00 | 0.021 | 1.03 | 29,024 | -1.98 | -98.51% |
BBLR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
16 5월(5) 2024 | 0.03 | 0.008 | 36.36% | 0.026 | 0.03 | 0.022 | 41,361 |
15 5월(5) 2024 | 0.022 | -0.00689 | -23.85% | 0.0257 | 0.027 | 0.022 | 19,851 |
14 5월(5) 2024 | 0.02889 | 0.00134 | 4.86% | 0.02889 | 0.02889 | 0.02889 | 1,638 |
11 5월(5) 2024 | 0.02755 | 0.00 | 0.00% | 0.02755 | 0.02755 | 0.02755 | 0 |
10 5월(5) 2024 | 0.02755 | 0.00555 | 25.23% | 0.0379 | 0.0379 | 0.02755 | 8,702 |
09 5월(5) 2024 | 0.022 | -0.00745 | -25.30% | 0.026 | 0.026915 | 0.021 | 1,349 |
08 5월(5) 2024 | 0.02945 | -0.00875 | -22.91% | 0.0382 | 0.0382 | 0.02945 | 6,111 |
07 5월(5) 2024 | 0.0382 | 0.0112 | 41.48% | 0.021 | 0.0382 | 0.021 | 7,005 |
04 5월(5) 2024 | 0.027 | -0.001 | -3.57% | 0.02975 | 0.02975 | 0.027 | 700 |
03 5월(5) 2024 | 0.028 | 0.001 | 3.70% | 0.03285 | 0.03285 | 0.0247 | 18,906 |
02 5월(5) 2024 | 0.027 | -0.001 | -3.57% | 0.03285 | 0.03285 | 0.027 | 600 |
01 5월(5) 2024 | 0.028 | 0.001 | 3.70% | 0.0275 | 0.028 | 0.0275 | 92,928 |
30 4월(4) 2024 | 0.027 | -0.001 | -3.57% | 0.0275 | 0.0275 | 0.027 | 261 |
27 4월(4) 2024 | 0.028 | 0.00085 | 3.13% | 0.028 | 0.028 | 0.027 | 8,600 |
26 4월(4) 2024 | 0.02715 | -0.00025 | -0.91% | 0.028 | 0.028 | 0.027 | 61,510 |
25 4월(4) 2024 | 0.0274 | 0.00266 | 10.73% | 0.02605 | 0.0274 | 0.02605 | 7,369 |
24 4월(4) 2024 | 0.024745 | -0.00026 | -1.02% | 0.0247 | 0.025 | 0.0247 | 33,526 |
23 4월(4) 2024 | 0.025 | -0.0024 | -8.76% | 0.0274 | 0.0274 | 0.02485 | 12,132 |
20 4월(4) 2024 | 0.0274 | 0.0003 | 1.11% | 0.0273 | 0.0275 | 0.02605 | 4,502 |
19 4월(4) 2024 | 0.0271 | -0.0028 | -9.36% | 0.0299 | 0.0299 | 0.0271 | 1,463 |
18 4월(4) 2024 | 0.0299 | 0.0014 | 4.91% | 0.0285 | 0.0299 | 0.0285 | 6,597 |
17 4월(4) 2024 | 0.0285 | -0.00328 | -10.32% | 0.0335 | 0.0335 | 0.0271 | 6,603 |