ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bubblr Inc (OP:BBLR)

0.0054 +0.0004 (+8.00%)
Streaming Delayed Price Updated: 10:48 AM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.0029 0.0054 0.0029 0.0054 446,837 +0.00(+8.00%)
Feb 19, 2026 0.0053 0.0054 0.0028 0.0050 234,882 +0.00(+0.00%)
Feb 18, 2026 0.0045 0.0064 0.0043 0.0050 345,345 +0.00(+16.28%)
Feb 17, 2026 0.0044 0.0044 0.0042 0.0043 647,446 -0.00(-6.52%)
Feb 13, 2026 0.0045 0.0050 0.0039 0.0046 2,723,800 -0.00(-6.12%)
Feb 12, 2026 0.0049 0.0049 0.0039 0.0049 90,076 -0.00(-2.00%)
Feb 11, 2026 0.0046 0.0050 0.0046 0.0050 328,041 +0.00(+6.38%)
Feb 10, 2026 0.0049 0.0050 0.0047 0.0047 487,749 -0.00(-7.84%)
Feb 09, 2026 0.0046 0.0053 0.0046 0.0051 83,927 +0.00(+4.08%)
Feb 06, 2026 0.0050 0.0050 0.0049 0.0049 1,413,428 -0.00(-2.00%)
Feb 05, 2026 0.0053 0.0055 0.0050 0.0050 297,595 -0.00(-1.96%)
Feb 04, 2026 0.0050 0.0055 0.0050 0.0051 12,130 -0.00(-10.53%)
Feb 03, 2026 0.0057 0.0060 0.0057 0.0057 41,502 -0.00(-3.39%)
Feb 02, 2026 0.0057 0.0062 0.0052 0.0059 49,100 -0.00(-4.84%)
Jan 30, 2026 0.0062 0.0062 0.0062 0.0062 127,706 +0.00(+0.00%)
Jan 29, 2026 0.0062 0.0062 0.0054 0.0062 150,022 +0.00(+3.33%)
Jan 28, 2026 0.0060 0.0060 0.0060 0.0060 600 +0.00(+5.26%)
Jan 27, 2026 0.0058 0.0064 0.0057 0.0057 324,648 -0.00(-10.94%)
Jan 26, 2026 0.0070 0.0070 0.0064 0.0064 24,050 -0.00(-8.57%)
Jan 23, 2026 0.0070 0.0071 0.0070 0.0070 30,709 -0.00(-2.78%)
Jan 22, 2026 0.0072 0.0075 0.0070 0.0072 100,234 +0.00(+0.00%)
Jan 21, 2026 0.0074 0.0075 0.0070 0.0072 82,334 -0.00(-1.37%)
Jan 20, 2026 0.0065 0.0075 0.0065 0.0073 247,180 +0.00(+17.74%)
Jan 16, 2026 0.0062 0.0062 0.0062 0.0062 148 -0.00(-4.62%)
Jan 15, 2026 0.0061 0.0066 0.0060 0.0065 269,234 +0.00(+0.00%)
Jan 14, 2026 0.0062 0.0065 0.0060 0.0065 164,129 +0.00(+4.84%)
Jan 13, 2026 0.0059 0.0062 0.0057 0.0062 58,100 +0.00(+8.77%)
Jan 12, 2026 0.0060 0.0060 0.0054 0.0057 18,076 -0.00(-5.00%)
Jan 09, 2026 0.0056 0.0060 0.0056 0.0060 58,650 +0.00(+0.00%)
Jan 08, 2026 0.0060 0.0060 0.0060 0.0060 17,804 +0.00(+0.00%)
Jan 07, 2026 0.0055 0.0060 0.0043 0.0060 269,263 -0.00(-4.76%)
Jan 06, 2026 0.0063 0.0063 0.0046 0.0063 667,171 +0.00(+5.00%)
Jan 05, 2026 0.0063 0.0063 0.0043 0.0060 194,845 +0.00(+1.69%)
Jan 02, 2026 0.0053 0.0059 0.0053 0.0059 7,859 +0.00(+34.09%)
Dec 31, 2025 0.0063 0.0063 0.0044 0.0044 267,254 -0.00(-30.16%)
Dec 30, 2025 0.0043 0.0063 0.0043 0.0063 30,383 +0.00(+16.67%)
Dec 29, 2025 0.0046 0.0055 0.0043 0.0054 117,033 +0.00(+17.39%)
Dec 26, 2025 0.0050 0.0050 0.0043 0.0046 7,501 +0.00(+0.00%)
Dec 24, 2025 0.0046 0.0047 0.0046 0.0046 2,900 -0.00(-2.13%)
Dec 23, 2025 0.0050 0.0060 0.0047 0.0047 417,365 -0.00(-14.55%)
Dec 22, 2025 0.0055 0.0060 0.0050 0.0055 62,700 +0.00(+1.85%)
Dec 19, 2025 0.0054 0.0056 0.0054 0.0054 321,201 -0.00(-5.26%)
Dec 17, 2025 0.0057 0 -0.00(-9.52%)
Dec 16, 2025 0.0063 0.0063 0.0063 0.0063 8,000 +0.00(+12.50%)
Dec 15, 2025 0.0056 0.0056 0.0056 0.0056 325 -0.00(-3.45%)
Dec 12, 2025 0.0056 0.0060 0.0056 0.0058 83,497 +0.00(+0.00%)
Dec 11, 2025 0.0063 0.0063 0.0055 0.0058 39,550 -0.00(-7.94%)
Dec 10, 2025 0.0055 0.0063 0.0055 0.0063 137,530 +0.00(+12.50%)
Dec 09, 2025 0.0063 0.0063 0.0052 0.0056 155,125 +0.00(+12.00%)
Dec 08, 2025 0.0063 0.0063 0.0047 0.0050 31,102 -0.00(-1.96%)
Dec 05, 2025 0.0051 0.0060 0.0050 0.0051 789,060 +0.00(+0.00%)
Dec 04, 2025 0.0055 0.0055 0.0051 0.0051 104,430 -0.00(-12.07%)
Dec 03, 2025 0.0058 0.0063 0.0058 0.0058 22,782 -0.00(-3.33%)
Dec 02, 2025 0.0061 0.0061 0.0060 0.0060 83,175 -0.00(-4.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.