Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Bullet Blockchain, Inc. (BULT)

0.0430
0.0000
(0.00%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.04300.04300.04300.04300.0430-
Apr 24, 20250.04300.04300.04300.04300.0430-
Apr 23, 20250.04300.04300.04300.04300.0430350
Apr 22, 20250.04310.04310.04310.04310.043111,000
Apr 21, 20250.04740.05180.04740.04740.04746,000
Apr 17, 20250.04730.05290.04730.05290.052920,444
Apr 16, 20250.04820.04820.04820.04820.0482-
Apr 15, 20250.04820.04820.04820.04820.0482-
Apr 14, 20250.05150.05150.04310.04820.04825,044
Apr 11, 20250.04310.04730.04310.04730.047327,876
Apr 10, 20250.04310.04820.04310.04820.04821,700
Apr 9, 20250.04310.06000.04310.05150.05156,037
Apr 8, 20250.04730.04730.04730.04730.04731,200
Apr 7, 20250.04310.04310.04310.04310.0431444
Apr 4, 20250.04980.05050.04700.04700.04709,052
Apr 3, 20250.04680.05990.04680.04750.047512,809
Apr 2, 20250.04610.04610.04610.04610.04613,528
Apr 1, 20250.04990.05370.04830.04830.04834,225
Mar 31, 20250.04990.04990.04990.04990.0499-
Mar 28, 20250.04770.04990.04770.04990.049917,600
Mar 27, 20250.05000.05000.04320.04480.044846,900
Mar 26, 20250.05000.05000.05000.05000.05003,444
Mar 25, 20250.05250.05250.05250.05250.05251,000
Mar 24, 20250.05690.05690.05690.05690.05695,150
Mar 21, 20250.05690.05690.05340.05410.05419,000
Mar 20, 20250.05000.05690.05000.05470.054712,000
Mar 19, 20250.05310.05310.05310.05310.0531-
Mar 18, 20250.05340.05340.05310.05310.05314,444
Mar 17, 20250.05470.05470.05470.05470.05472,000
Mar 14, 20250.05410.05410.05410.05410.05418,000
Mar 13, 20250.05070.05300.05030.05300.053016,250
Mar 12, 20250.04590.04590.04590.04590.04597,100
Mar 11, 20250.05430.05430.04350.04570.04578,466
Mar 10, 20250.05430.05500.05400.05500.05506,000
Mar 7, 20250.05690.05690.05690.05690.05692,355
Mar 6, 20250.04700.04700.04700.04700.0470-
Mar 5, 20250.04330.04700.04330.04700.04701,696
Mar 4, 20250.05780.05780.04570.04570.04573,800
Mar 3, 20250.04200.04390.04110.04110.041160,756
Feb 28, 20250.04110.04110.04110.04110.0411445
Feb 27, 20250.04660.04660.04660.04660.0466475
Feb 26, 20250.04290.04290.04290.04290.042910,000
Feb 25, 20250.05250.05250.05250.05250.0525-
Feb 24, 20250.05990.05990.05250.05250.05257,554
Feb 21, 20250.05000.05000.05000.05000.0500-
Feb 20, 20250.05990.05990.05000.05000.0500744
Feb 19, 20250.05430.05430.05430.05430.0543100
Feb 18, 20250.04350.04570.03900.03900.039094,213
Feb 14, 20250.04500.04500.04500.04500.0450-
Feb 13, 20250.04500.04500.04500.04500.0450600
Feb 12, 20250.04350.04350.04350.04350.0435-
Feb 11, 20250.04350.04350.04350.04350.0435-
Feb 10, 20250.04350.04830.04350.04350.043550,703
Feb 7, 20250.04770.05000.04350.04480.044822,125
Feb 6, 20250.04350.04350.04350.04350.0435-
Feb 5, 20250.03710.04350.03710.04350.043516,576
Feb 4, 20250.04850.04850.04720.04720.04722,444
Feb 3, 20250.05840.05840.05000.05000.050020,500
Jan 31, 20250.05400.05540.05250.05250.05253,536
Jan 30, 20250.05000.05740.05000.05740.05741,712
Jan 29, 20250.05740.05740.05000.05000.05001,400
Jan 28, 20250.05000.05970.05000.05970.05974,454
Jan 27, 20250.05450.05450.05360.05360.05363,890
Jan 24, 20250.04230.05990.04200.05090.05096,723
Jan 23, 20250.04230.04230.04230.04230.0423464
Jan 22, 20250.04970.04970.04970.04970.0497-
Jan 21, 20250.04970.04970.04970.04970.0497-
Jan 17, 20250.04970.04970.04970.04970.0497444
Jan 16, 20250.04000.04000.04000.04000.0400444
Jan 15, 20250.04300.05380.04300.05380.05384,027
Jan 14, 20250.04000.04000.04000.04000.0400-
Jan 13, 20250.04600.04600.04000.04000.04005,400
Jan 10, 20250.04540.04540.04100.04100.0410818
Jan 8, 20250.05840.05840.04070.04070.04077,863
Jan 7, 20250.04000.04680.04000.04680.04685,444
Jan 6, 20250.04000.05840.04000.05200.05205,980
Jan 3, 20250.05060.05060.05060.05060.0506-
Jan 2, 20250.05060.05060.05060.05060.0506-
Dec 31, 20240.05060.05060.05060.05060.05061,143
Dec 30, 20240.06490.06490.03450.04100.04102,699
Dec 27, 20240.04460.06490.04460.06490.06494,269
Dec 26, 20240.06490.06490.04000.04450.04451,788
Dec 24, 20240.06490.06490.06490.06490.06497,500
Dec 23, 20240.06470.06470.06470.06470.06471,391
Dec 20, 20240.03680.03680.03340.03340.03342,900
Dec 19, 20240.04960.04960.04960.04960.0496-
Dec 18, 20240.06020.06020.04570.04960.049615,519
Dec 17, 20240.06010.06490.04560.06020.06027,098
Dec 16, 20240.05800.06010.04530.06010.060111,700
Dec 13, 20240.05900.05900.05900.05900.0590330
Dec 12, 20240.05470.06500.05250.06500.065023,068
Dec 11, 20240.06000.06000.04310.04500.04507,445
Dec 10, 20240.05150.06000.05150.06000.060011,039
Dec 9, 20240.04300.04600.04300.04600.046015,000
Dec 6, 20240.04370.04370.04300.04300.0430888
Dec 5, 20240.04830.04830.04300.04300.04304,402
Dec 4, 20240.05000.06000.05000.05140.051436,926
Dec 3, 20240.05000.05750.05000.05750.0575560
Dec 2, 20240.05100.06990.05100.06000.060017,448
Nov 29, 20240.05500.05580.05500.05580.05588,800
Nov 27, 20240.06150.06150.05820.05820.05822,100
Nov 26, 20240.05100.05100.05100.05100.0510-
Nov 25, 20240.05100.05100.05100.05100.05101,200
Nov 22, 20240.04810.06580.04810.05100.051022,445
Nov 21, 20240.05000.05000.05000.05000.0500-
Nov 20, 20240.05000.05290.05000.05000.05005,200
Nov 19, 20240.04500.04500.03880.03880.03882,831
Nov 18, 20240.04400.04400.04400.04400.0440-
Nov 15, 20240.04500.04500.04400.04400.044011,100
Nov 14, 20240.05000.05000.05000.05000.0500525
Nov 13, 20240.05700.05700.05700.05700.0570-
Nov 12, 20240.05900.05900.05450.05700.05705,588
Nov 11, 20240.05500.05500.05500.05500.05503,927
Nov 8, 20240.04850.04850.04850.04850.0485-
Nov 7, 20240.05200.05200.04850.04850.04856,480
Nov 6, 20240.04500.04500.04500.04500.0450-
Nov 5, 20240.04500.04500.04500.04500.0450731
Nov 4, 20240.04500.04500.04500.04500.045019,192
Nov 1, 20240.04800.04800.04800.04800.0480-
Oct 31, 20240.05350.05350.04700.04800.048069,500
Oct 30, 20240.05030.05030.05030.05030.0503150
Oct 29, 20240.04350.04350.04350.04350.0435-
Oct 28, 20240.05180.05180.04350.04350.04354,987
Oct 25, 20240.04350.04350.04350.04350.0435440
Oct 24, 20240.05380.05380.05380.05380.0538560
Oct 23, 20240.05950.05950.05950.05950.0595-
Oct 22, 20240.05950.05950.05950.05950.05953,500
Oct 21, 20240.04350.05140.04350.05140.0514685
Oct 18, 20240.04900.04900.04900.04900.0490800
Oct 17, 20240.04500.04500.04500.04500.0450444
Oct 16, 20240.04500.04500.04500.04500.0450-
Oct 15, 20240.04350.04500.04350.04500.04502,739
Oct 14, 20240.04500.04500.04500.04500.0450-
Oct 11, 20240.04350.04500.04350.04500.045018,075
Oct 10, 20240.04350.04500.04350.04500.045041,669
Oct 9, 20240.03300.03900.03300.03900.039030,832
Oct 8, 20240.04610.04610.04610.04610.04612,000
Oct 7, 20240.03190.03240.03190.03240.03241,635
Oct 4, 20240.02760.02760.02760.02760.0276-
Oct 3, 20240.02760.02760.02760.02760.0276-
Oct 2, 20240.02760.02760.02760.02760.0276-
Oct 1, 20240.02930.02930.02760.02760.02761,004
Sep 30, 20240.02610.02750.02610.02750.0275888
Sep 27, 20240.02880.02880.02880.02880.0288-
Sep 26, 20240.02880.02880.02880.02880.0288-
Sep 25, 20240.02880.02880.02880.02880.0288844
Sep 24, 20240.04000.04000.03100.03100.031011,655
Sep 23, 20240.03200.04300.03200.03200.032032,734
Sep 20, 20240.04280.04280.04280.04280.0428-
Sep 19, 20240.04280.04280.04280.04280.0428228
Sep 18, 20240.04280.04280.04280.04280.0428-
Sep 17, 20240.04500.04500.03830.04280.042814,814
Sep 16, 20240.04200.05300.04200.05300.05304,386
Sep 13, 20240.04480.04480.04480.04480.04481,000
Sep 12, 20240.04480.04480.04480.04480.0448-
Sep 11, 20240.04480.04480.04480.04480.04482,500
Sep 10, 20240.04200.04200.04200.04200.0420444
Sep 9, 20240.04200.04200.04200.04200.0420-
Sep 6, 20240.04200.04200.04200.04200.042054,162
Sep 5, 20240.04300.04300.04200.04200.0420444
Sep 4, 20240.04200.04900.04200.04900.04903,144
Sep 3, 20240.04500.04880.04500.04880.04885,650
Aug 30, 20240.04500.04500.04500.04500.0450-
Aug 29, 20240.04500.04500.04500.04500.0450-
Aug 28, 20240.04500.04500.04500.04500.0450-
Aug 27, 20240.04500.04500.04500.04500.0450445
Aug 26, 20240.04450.04450.04450.04450.044510,000
Aug 23, 20240.04740.04740.04740.04740.0474850
Aug 22, 20240.04500.04500.04450.04450.0445594
Aug 21, 20240.05680.05680.05680.05680.0568-
Aug 20, 20240.05660.05680.05660.05680.056839,044
Aug 19, 20240.04850.05090.04850.05090.05093,084
Aug 16, 20240.05090.05090.05090.05090.0509-
Aug 15, 20240.04970.05090.04970.05090.05095,321
Aug 14, 20240.04500.04500.04500.04500.0450-
Aug 13, 20240.04500.04500.04500.04500.0450-
Aug 12, 20240.04450.04500.04450.04500.0450978
Aug 9, 20240.04450.04500.04450.04500.0450666
Aug 8, 20240.04210.04210.04210.04210.0421-
Aug 7, 20240.04210.04210.04210.04210.0421-
Aug 6, 20240.04210.04210.04210.04210.0421-
Aug 5, 20240.04210.04210.04210.04210.0421-
Aug 2, 20240.04210.04210.04210.04210.04215,000
Aug 1, 20240.04500.04500.04210.04210.0421570
Jul 31, 20240.05000.05000.05000.05000.05008,840
Jul 30, 20240.04530.05500.04300.04500.04506,493
Jul 29, 20240.04200.04200.04200.04200.0420-
Jul 26, 20240.05410.05410.04200.04200.042034,945
Jul 25, 20240.05690.05690.05690.05690.05691,965
Jul 24, 20240.06100.06100.06100.06100.061010,557
Jul 23, 20240.06050.06050.06050.06050.0605178
Jul 22, 20240.06050.06050.06050.06050.06052,500
Jul 19, 20240.06060.06060.05410.06060.06062,244
Jul 18, 20240.05450.06100.05450.06100.06101,200
Jul 17, 20240.06100.06100.06100.06100.0610-
Jul 16, 20240.06790.06790.05410.06100.06102,144
Jul 15, 20240.06000.06550.06000.06550.06556,148
Jul 12, 20240.06100.06100.06100.06100.0610-
Jul 11, 20240.05410.06100.05410.06100.0610767
Jul 10, 20240.06110.06110.06110.06110.0611145
Jul 9, 20240.05410.05410.05410.05410.0541444
Jul 8, 20240.06980.06980.06980.06980.0698-
Jul 5, 20240.05600.06980.05600.06980.06981,550
Jul 3, 20240.06190.06190.05400.05600.05608,408
Jul 2, 20240.06990.06990.05600.05600.05609,344
Jul 1, 20240.06950.06950.06950.06950.0695-
Jun 28, 20240.06500.06950.06500.06950.06955,945
Jun 27, 20240.06760.06760.06760.06760.0676-
Jun 26, 20240.06500.07140.06500.06760.06761,438
Jun 25, 20240.07270.07270.06500.06500.06506,032
Jun 24, 20240.07150.07790.07150.07270.072718,375
Jun 21, 20240.06500.07150.06500.06820.06825,350
Jun 20, 20240.06500.07150.06500.07150.071523,275
Jun 18, 20240.07700.07700.06500.06700.067027,085
Jun 17, 20240.07900.07900.05010.07100.071047,580
Jun 14, 20240.07900.07900.07900.07900.0790460
Jun 13, 20240.06150.07880.06150.07880.07882,479
Jun 12, 20240.05500.05500.05500.05500.0550199
Jun 11, 20240.05600.05600.05600.05600.0560-
Jun 10, 20240.05700.06340.05600.05600.056011,464
Jun 7, 20240.07090.07880.06200.06200.06202,444
Jun 6, 20240.07000.07000.07000.07000.0700-
Jun 5, 20240.06000.07000.06000.07000.07001,835
Jun 4, 20240.03500.03500.03500.03500.03501,543
Jun 3, 20240.03500.03500.03500.03500.0350444
May 31, 20240.05100.05100.05100.05100.0510-
May 30, 20240.05100.05100.05100.05100.051010,000
May 29, 20240.05200.05200.05200.05200.0520-
May 28, 20240.05600.06150.05200.05200.05201,038
May 24, 20240.07970.07970.06540.06540.06542,571
May 23, 20240.05820.05820.05200.05200.05201,500
May 22, 20240.05100.05100.05100.05100.0510-
May 21, 20240.05100.05100.05100.05100.0510-
May 20, 20240.05100.05100.05100.05100.0510444
May 17, 20240.08000.08000.05600.05600.05603,639
May 16, 20240.07980.07980.07980.07980.0798-
May 15, 20240.07980.07980.07980.07980.0798100
May 14, 20240.08200.08200.06200.06200.06201,944
May 13, 20240.06100.06100.06100.06100.0610-
May 10, 20240.06100.06100.06100.06100.0610464
May 9, 20240.05100.06890.05100.06890.068910,645
May 8, 20240.07200.07200.07200.07200.0720-
May 7, 20240.07200.07200.07200.07200.07203,776
May 6, 20240.07350.07350.07350.07350.0735200
May 3, 20240.08350.08350.08350.08350.0835200
May 2, 20240.06620.06620.06310.06520.065222,120
May 1, 20240.06310.07390.06310.07390.07399,463
Apr 30, 20240.07310.07310.06310.06310.063121,268
Apr 29, 20240.08000.08400.07310.07310.073124,400
Apr 26, 20240.06560.06560.06560.06560.0656922

Related Tickers

ATDS Data443 Risk Mitigation, Inc.
0.0010
+42.86%
 
AUID authID Inc.
7.40
-1.73%
 
PAY Paymentus Holdings, Inc.
31.38
+0.77%
 
BKKT Bakkt Holdings, Inc.
9.95
-1.09%
 
CALX Calix, Inc.
39.62
+1.46%
 
GTLB GitLab Inc.
47.16
+3.26%
 
AFRM Affirm Holdings, Inc.
49.09
+1.85%
 
STNE StoneCo Ltd.
13.75
+2.38%
 
VRSN VeriSign, Inc.
272.79
+8.00%
 
CRWV CoreWeave, Inc. Class A Common Stock
41.54
-0.55%