Blockchain Loyalty Corp. (BBLC)
OTCMKTS
· Delayed Price · Currency is USD
0.0082
+0.0001 (1.23%)
Jun 20, 2025, 9:51 AM EDT
Blockchain Loyalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -45.45% | 258,210 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 12, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 7.32% | 2,116 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 36.67% | 461 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.97% | 3,100 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.01 | 0.01 | 0.01 | 101.67% | 42,355 |
| Jun 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 4, 2025 | 0.02 | 0.06 | 0.01 | 0.01 | 0.01 | -76.00% | 139,264 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 27 |
| May 28, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 47.06% | 10,510 |
| May 27, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -1.73% | 49,171 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -30.80% | 1,794 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.96% | 7,807 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.00% | 604 |
| May 16, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -14.29% | 12,313 |
| May 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 6,895 |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 41,205 |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 23,400 |
| May 9, 2025 | 0.02 | 0.06 | 0.02 | 0.04 | 0.04 | 68.18% | 141,972 |
| May 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -15.38% | 75,910 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -13.33% | 48,105 |
| 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 | - | - |