Blockchain Loyalty Corp. (BBLC)
OTCMKTS
· Delayed Price · Currency is USD
0.0261
-0.0088 (-25.21%)
May 1, 2025, 1:55 PM EDT
Blockchain Loyalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.04% | 33,000 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -12.75% | 32,000 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 55.64% | 1,000 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.33% | 10,936 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 30,000 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.25% | 39,000 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 57.71% | 20,000 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -17.05% | 20,000 |
| Apr 15, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -23.75% | 8,967 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 29.03% | 69,100 |
| Apr 10, 2025 | 0.06 | 0.06 | 0.03 | 0.03 | 0.03 | -22.50% | 32,000 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -32.20% | 18,100 |
| Apr 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 840 |
| Apr 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 22.92% | 34,200 |
| Apr 1, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 45.45% | 19,466 |
| Mar 31, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -15.38% | 33,478 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -4.88% | 90,167 |
| Mar 27, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 4.33% | 29,828 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.50% | 55,323 |
| Mar 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -7.29% | 20,400 |
| Mar 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 20,490 |
| Mar 18, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -26.30% | 38,600 |
| Mar 17, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 116.00% | 11,389 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 13, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -18.03% | 50,000 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -47.41% | 2,878 |
| Mar 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 10, 2025 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | 7.41% | 39,150 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.85% | 1,650 |
| Mar 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 4, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 49.38% | 32,489 |
| Mar 3, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -33.17% | 22,327 |
| Feb 28, 2025 | 0.10 | 0.10 | 0.05 | 0.06 | 0.06 | -39.94% | 101,500 |
| Feb 27, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | 25.03% | 10,600 |
| Feb 26, 2025 | 0.09 | 0.09 | 0.06 | 0.08 | 0.08 | - | 24,999 |
| Feb 25, 2025 | 0.09 | 0.09 | 0.06 | 0.08 | 0.08 | -20.02% | 13,432 |
| Feb 24, 2025 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | -19.95% | 11,705 |
| Feb 21, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 77.27% | 9,000 |
| Feb 20, 2025 | 0.08 | 0.10 | 0.07 | 0.07 | 0.07 | -29.60% | 51,000 |