OTC Markets OTCPK - Delayed Quote USD

Blockchain Loyalty Corp. (BBLC)

Compare
0.0253
-0.0052
(-17.05%)
As of 12:13:45 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.03050.03050.02530.02530.025319,840
Apr 15, 20250.05000.05000.03050.03050.03058,967
Apr 14, 20250.04000.04000.04000.04000.0400-
Apr 11, 20250.03220.04000.03000.04000.040069,100
Apr 10, 20250.05900.05900.03100.03100.031032,000
Apr 9, 20250.04000.04000.04000.04000.0400-
Apr 8, 20250.04000.04000.04000.04000.0400-
Apr 7, 20250.04100.04100.04000.04000.040018,100
Apr 4, 20250.05900.05900.05900.05900.0590-
Apr 3, 20250.05900.05900.05900.05900.0590840
Apr 2, 20250.05860.06090.05800.05900.059034,200
Apr 1, 20250.03990.04800.03990.04800.048019,466
Mar 31, 20250.03200.04200.03200.03300.033033,478
Mar 28, 20250.04090.04100.03300.03900.039090,167
Mar 27, 20250.04000.04500.04000.04100.041029,828
Mar 26, 20250.03930.03930.03930.03930.0393-
Mar 25, 20250.03930.03930.03930.03930.0393-
Mar 24, 20250.03930.03930.03930.03930.0393-
Mar 21, 20250.03000.03930.03000.03930.039355,323
Mar 20, 20250.02510.03690.02500.03690.036920,400
Mar 19, 20250.03000.03980.02600.03980.039820,490
Mar 18, 20250.04890.04890.03000.03980.039838,600
Mar 17, 20250.04000.05400.02600.05400.054011,389
Mar 14, 20250.02500.02500.02500.02500.0250-
Mar 13, 20250.04600.04600.02500.02500.025050,000
Mar 12, 20250.03050.03050.03050.03050.03052,878
Mar 11, 20250.05800.05800.05800.05800.0580-
Mar 10, 20250.02660.05800.02660.05800.058039,150
Mar 7, 20250.05400.05400.05400.05400.05401,650
Mar 6, 20250.05990.05990.05990.05990.0599-
Mar 5, 20250.05990.05990.05990.05990.0599-
Mar 4, 20250.04900.05990.04790.05990.059932,489
Mar 3, 20250.06040.06040.04010.04010.040122,327
Feb 28, 20250.09980.09980.05100.06000.0600101,500
Feb 27, 20250.10810.10810.08980.09990.099910,600
Feb 26, 20250.08990.08990.06050.07990.079924,999
Feb 25, 20250.08970.08990.06010.07990.079913,432
Feb 24, 20250.07000.09990.07000.09990.099911,705
Feb 21, 20250.09890.12480.09890.12480.12489,000
Feb 20, 20250.08220.09500.07040.07040.070451,000
Feb 19, 20250.13020.15990.10000.10000.100059,054
Feb 18, 20250.25000.25000.11000.19500.195026,376
Feb 14, 20250.13000.25000.08000.25000.2500140,292
Feb 13, 20250.24890.24900.12050.13000.130056,653
Feb 12, 20250.10000.25000.08120.25000.2500192,423
Feb 11, 20250.08000.15980.05060.11000.1100193,593
Feb 10, 20250.08700.08700.08700.08700.0870-
Feb 7, 20250.04600.09900.03000.08700.0870258,576
Feb 6, 20250.04010.14400.04010.06010.0601342,519
Feb 5, 20250.01990.14800.01820.09990.0999807,814
Feb 4, 20250.01800.01990.01800.01990.019910,512
Feb 3, 20250.02000.02000.01640.01990.019960,005
Jan 31, 20250.02000.02000.02000.02000.020036,015
Jan 30, 20250.01650.01650.01650.01650.016528,402
Jan 29, 20250.01640.01640.01640.01640.0164-
Jan 28, 20250.01640.01640.01640.01640.01642,250
Jan 27, 20250.03400.03490.01650.01650.0165150,000
Jan 24, 20250.02190.02800.02190.02800.028030,001
Jan 23, 20250.01860.01860.01620.01620.016250,000
Jan 22, 20250.08700.08700.01610.01700.017037,684
Jan 21, 20250.02270.10000.02000.05000.0500738,445
Jan 17, 20250.01440.02400.01440.02000.0200162,044
Jan 16, 20250.01500.01530.01490.01530.015360,004
Jan 15, 20250.01470.03580.01000.03580.0358255,858
Jan 14, 20250.01460.01460.01460.01460.0146-
Jan 13, 20250.01460.01460.01460.01460.01465,643
Jan 10, 20250.02110.02110.01410.01410.0141111,599
Jan 8, 20250.02510.02510.01510.02100.0210270,002
Jan 7, 20250.08000.08000.08000.08000.0800-
Jan 6, 20250.08000.08000.08000.08000.0800-
Jan 3, 20250.08000.08000.08000.08000.0800-
Jan 2, 20250.08000.08000.08000.08000.0800-
Dec 31, 20240.08000.08000.08000.08000.0800-
Dec 30, 20240.08000.08000.08000.08000.0800-
Dec 27, 20240.08000.08000.08000.08000.0800-
Dec 26, 20240.08000.08000.08000.08000.0800-
Dec 24, 20240.08000.08000.08000.08000.0800-
Dec 23, 20240.08000.08000.08000.08000.0800-
Dec 20, 20240.08000.08000.08000.08000.08005,000
Dec 19, 20240.02330.02330.02330.02330.0233286
Dec 18, 20240.09000.09000.09000.09000.0900-
Dec 17, 20240.09000.09000.09000.09000.0900-
Dec 16, 20240.09000.09000.09000.09000.0900-
Dec 13, 20240.09000.09000.09000.09000.09004,996
Dec 12, 20240.02120.02120.02120.02120.0212-
Dec 11, 20240.02120.02120.02120.02120.0212-
Dec 10, 20240.02120.02120.02120.02120.0212-
Dec 9, 20240.02120.02120.02120.02120.0212-
Dec 6, 20240.02120.02120.02120.02120.02121,654
Dec 5, 20240.09000.09000.09000.09000.09005,000
Dec 4, 20240.15970.15970.15970.15970.1597-
Dec 3, 20240.15970.15970.15970.15970.1597-
Dec 2, 20240.15970.15970.15970.15970.1597-
Nov 29, 20240.15970.15970.15970.15970.1597-
Nov 27, 20240.15970.15970.15970.15970.1597-
Nov 26, 20240.15970.15970.15970.15970.1597-
Nov 25, 20240.15970.15970.15970.15970.1597-
Nov 22, 20240.15970.15970.15970.15970.1597-
Nov 21, 20240.02520.15970.02520.15970.15971,102
Nov 20, 20240.07000.07000.07000.07000.0700-
Nov 19, 20240.07000.07000.07000.07000.0700-
Nov 18, 20240.07000.07000.07000.07000.0700-
Nov 15, 20240.07000.07000.07000.07000.0700-
Nov 14, 20240.07000.07000.07000.07000.0700-
Nov 13, 20240.07000.07000.07000.07000.07004,991
Nov 12, 20240.09000.09000.09000.09000.0900-
Nov 11, 20240.02010.09000.02010.09000.09005,900
Nov 8, 20240.15990.15990.15990.15990.1599-
Nov 7, 20240.15990.15990.15990.15990.1599-
Nov 6, 20240.15990.15990.15990.15990.1599900
Nov 5, 20240.02010.02010.02010.02010.0201-
Nov 4, 20240.02010.02010.02010.02010.0201-
Nov 1, 20240.02010.02010.02010.02010.0201-
Oct 31, 20240.02010.02010.02010.02010.0201-
Oct 30, 20240.02010.02010.02010.02010.02012,012
Oct 29, 20240.03430.03430.03430.03430.0343252
Oct 28, 20240.01520.01520.01520.01520.0152-
Oct 25, 20240.01530.01530.01520.01520.015240,007
Oct 24, 20240.02900.02900.02900.02900.0290125
Oct 23, 20240.03230.03230.03230.03230.03231,001
Oct 22, 20240.20000.20000.20000.20000.2000-
Oct 21, 20240.20000.20000.20000.20000.2000-
Oct 18, 20240.20000.20000.20000.20000.2000-
Oct 17, 20240.20000.23000.20000.20000.200034,105
Oct 16, 20240.23000.23000.23000.23000.2300-
Oct 15, 20240.23000.23000.23000.23000.2300-
Oct 14, 20240.23000.23000.23000.23000.2300-
Oct 11, 20240.23000.23000.23000.23000.2300-
Oct 10, 20240.23000.23000.23000.23000.2300-
Oct 9, 20240.23000.23000.23000.23000.2300-
Oct 8, 20240.23000.23000.23000.23000.23002,105
Oct 7, 20240.10000.25000.03010.25000.2500257,562
Oct 4, 20240.02481.00000.01670.02510.0251107,718
Oct 3, 20240.01990.01990.01990.01990.0199-
Oct 2, 20240.01990.01990.01990.01990.0199-
Oct 1, 20240.01990.01990.01990.01990.0199-
Sep 30, 20240.01990.01990.01990.01990.0199-
Sep 27, 20240.01990.01990.01990.01990.0199-
Sep 26, 20240.01990.01990.01990.01990.0199-
Sep 25, 20240.01990.01990.01990.01990.0199-
Sep 24, 20240.01990.01990.01990.01990.0199-
Sep 23, 20240.01990.01990.01990.01990.0199-
Sep 20, 20240.01990.01990.01990.01990.0199-
Sep 19, 20240.01990.01990.01990.01990.019910,000
Sep 18, 20240.00480.00480.00480.00480.0048-
Sep 17, 20240.00480.00480.00480.00480.0048-
Sep 16, 20240.00480.00480.00480.00480.0048-
Sep 13, 20240.00480.00480.00480.00480.0048-
Sep 12, 20240.00480.00480.00480.00480.0048-
Sep 11, 20240.00480.00480.00480.00480.0048-
Sep 10, 20240.00480.00480.00480.00480.0048-
Sep 9, 20240.00480.00480.00480.00480.0048-
Sep 6, 20240.00480.00480.00480.00480.0048-
Sep 5, 20240.00480.00480.00480.00480.0048-
Sep 4, 20240.00480.00480.00480.00480.0048-
Sep 3, 20240.00480.00480.00480.00480.0048-
Aug 30, 20240.00480.00480.00480.00480.0048-
Aug 29, 20240.00480.00480.00480.00480.0048-
Aug 28, 20240.00480.00480.00480.00480.0048-
Aug 27, 20240.00480.00480.00480.00480.0048-
Aug 26, 20240.00480.00480.00480.00480.0048-
Aug 23, 20240.00480.00480.00480.00480.0048-
Aug 22, 20240.00480.00480.00480.00480.0048-
Aug 21, 20240.00480.00480.00480.00480.0048-
Aug 20, 20240.00480.00480.00480.00480.0048-
Aug 19, 20240.00480.00480.00480.00480.0048-
Aug 16, 20240.00480.00480.00480.00480.0048-
Aug 15, 20240.00480.00480.00480.00480.0048-
Aug 14, 20240.00480.00480.00480.00480.0048-
Aug 13, 20240.00480.00480.00480.00480.0048-
Aug 12, 20240.00480.00480.00480.00480.0048-
Aug 9, 20240.00480.00480.00480.00480.0048-
Aug 8, 20240.00480.00480.00480.00480.0048-
Aug 7, 20240.00480.00480.00480.00480.0048-
Aug 6, 20240.00480.00480.00480.00480.0048200
Aug 5, 20240.00480.00480.00480.00480.0048-
Aug 2, 20240.00480.00480.00480.00480.0048-
Aug 1, 20240.02500.02500.00480.00480.0048730
Jul 31, 20240.08990.08990.02290.02490.02495,538
Jul 30, 20240.00480.00480.00480.00480.0048137
Jul 29, 20240.00460.00460.00460.00460.0046-
Jul 26, 20240.00460.00460.00460.00460.0046-
Jul 25, 20240.00460.00460.00460.00460.0046137
Jul 24, 20240.02780.02780.02780.02780.02782,570
Jul 23, 20240.00440.00440.00440.00440.0044-
Jul 22, 20240.00440.00440.00440.00440.0044240
Jul 19, 20240.02860.02860.02860.02860.0286-
Jul 18, 20240.02860.02860.02860.02860.0286-
Jul 17, 20240.02860.02860.02860.02860.0286-
Jul 16, 20240.02860.02860.02860.02860.0286-
Jul 15, 20240.02860.02860.02860.02860.0286-
Jul 12, 20240.02860.02860.02860.02860.0286-
Jul 11, 20240.02860.02860.02860.02860.0286700
Jul 10, 20240.00400.00400.00400.00400.0040-
Jul 9, 20240.00400.00400.00400.00400.0040-
Jul 8, 20240.00400.00400.00400.00400.0040-
Jul 5, 20240.00400.00400.00400.00400.0040-
Jul 3, 20240.00400.00400.00400.00400.0040-
Jul 2, 20240.00400.00400.00400.00400.0040475
Jul 1, 20240.00350.00350.00350.00350.0035-
Jun 28, 20240.00350.00350.00350.00350.0035-
Jun 27, 20240.00350.00350.00350.00350.0035-
Jun 26, 20240.00350.00350.00350.00350.0035-
Jun 25, 20240.00350.00350.00350.00350.0035-
Jun 24, 20240.00350.00350.00350.00350.0035-
Jun 21, 20240.00350.00350.00350.00350.0035-
Jun 20, 20240.00350.00350.00350.00350.0035-
Jun 18, 20240.00350.00350.00350.00350.0035-
Jun 17, 20240.00350.00350.00350.00350.0035-
Jun 14, 20240.00350.00350.00350.00350.0035-
Jun 13, 20240.00350.00350.00350.00350.0035-
Jun 12, 20240.00350.00350.00350.00350.0035-
Jun 11, 20240.00350.00350.00350.00350.0035934
Jun 10, 20240.01700.01700.01700.01700.0170-
Jun 7, 20240.01700.01700.01700.01700.0170-
Jun 6, 20240.01700.01700.01700.01700.0170-
Jun 5, 20240.01700.01700.01700.01700.0170-
Jun 4, 20240.01700.01700.01700.01700.0170938
Jun 3, 20240.03480.03480.03480.03480.0348-
May 31, 20240.03480.03480.03480.03480.0348-
May 30, 20240.03480.03480.03480.03480.0348-
May 29, 20240.03480.03480.03480.03480.0348-
May 28, 20240.03480.03480.03480.03480.0348-
May 24, 20240.03480.03480.03480.03480.0348-
May 23, 20240.03700.03700.00600.03480.034837,675
May 22, 20240.01670.01670.01670.01670.0167-
May 21, 20240.01670.01670.01670.01670.0167208
May 20, 20240.02760.02760.02760.02760.0276-
May 17, 20240.02760.02760.02760.02760.0276-
May 16, 20240.02760.02760.02760.02760.02769,200
May 15, 20240.02760.03890.02760.03890.038927,082
May 14, 20240.02760.02760.02760.02760.0276-
May 13, 20240.02760.02760.02760.02760.0276100
May 10, 20240.06430.06430.06430.06430.0643-
May 9, 20240.06430.06430.06430.06430.0643-
May 8, 20240.06430.06430.06430.06430.0643-
May 7, 20240.06430.06430.06430.06430.0643-
May 6, 20240.06430.06430.06430.06430.0643-
May 3, 20240.06430.06430.06430.06430.0643-
May 2, 20240.06430.06430.06430.06430.0643-
May 1, 20240.06430.06430.06430.06430.0643-
Apr 30, 20240.06430.06430.06430.06430.0643-
Apr 29, 20240.06430.06430.06430.06430.06431,500
Apr 26, 20240.06430.06430.06430.06430.0643500
Apr 25, 20240.03210.03210.03210.03210.03213,115
Apr 24, 20240.03210.03210.03210.03210.0321-
Apr 23, 20240.03520.03520.03210.03210.032140,000
Apr 22, 20240.03520.03520.03520.03520.0352-
Apr 19, 20240.03520.03520.03520.03520.0352-
Apr 18, 20240.03520.03520.03520.03520.0352-
Apr 17, 20240.03520.03520.03520.03520.0352-
Apr 16, 20240.03520.03520.03520.03520.03522,488