Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big Blockchain Intelligence Group (CSE: BIGG )

0.1900 -0.0050 (-2.56%)
Official Closing Price Updated: 3:39 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.8500 0.8600 1,052,382 +0.02(+2.38%)
Jan 28, 2022 0.8000 0.8400 0.7600 0.8400 678,744 +0.03(+3.70%)
Jan 27, 2022 0.8700 0.8800 0.7700 0.8100 1,056,048 -0.07(-7.95%)
Jan 26, 2022 0.8500 0.9500 0.8400 0.8800 1,349,151 +0.06(+7.32%)
Jan 25, 2022 0.8300 0.8400 0.7400 0.8200 1,096,621 +0.02(+2.50%)
Jan 24, 2022 0.7400 0.8300 0.6800 0.8000 2,278,368 -0.03(-3.61%)
Jan 21, 2022 0.9300 0.9300 0.8300 0.8300 2,229,226 -0.13(-13.54%)
Jan 20, 2022 0.9600 1.000 0.9500 0.9600 673,297 +0.00(+0.00%)
Jan 19, 2022 1.000 1.020 0.9500 0.9600 481,687 -0.02(-2.04%)
Jan 18, 2022 1.010 1.020 0.9600 0.9800 457,568 -0.04(-3.92%)
Jan 17, 2022 1.030 1.030 1.000 1.020 177,853 +0.01(+0.99%)
Jan 14, 2022 1.000 1.040 0.9900 1.010 716,422 -0.03(-2.88%)
Jan 13, 2022 1.070 1.070 1.020 1.040 489,627 -0.02(-1.89%)
Jan 12, 2022 1.050 1.090 1.020 1.060 754,316 +0.04(+3.92%)
Jan 11, 2022 0.9800 1.060 0.9700 1.020 577,958 +0.04(+4.08%)
Jan 10, 2022 0.9800 1.000 0.9500 0.9800 442,202 -0.02(-2.00%)
Jan 07, 2022 1.010 1.040 0.9800 1.000 828,719 +0.00(+0.00%)
Jan 06, 2022 1.000 1.040 0.9200 1.000 1,319,408 -0.01(-0.99%)
Jan 05, 2022 1.070 1.080 0.9800 1.010 740,720 -0.07(-6.48%)
Jan 04, 2022 1.080 1.100 0.9900 1.080 1,007,154 +0.04(+3.85%)
Dec 31, 2021 1.040 1.040 1.040 0 -0.02(-1.89%)
Dec 30, 2021 1.120 1.120 1.050 1.060 987,336 -0.05(-4.50%)
Dec 29, 2021 1.120 1.180 1.100 1.110 1,004,369 -0.11(-9.02%)
Dec 24, 2021 1.220 1.220 1.220 0 +0.01(+0.83%)
Dec 23, 2021 1.120 1.210 1.080 1.210 902,695 +0.11(+10.00%)
Dec 22, 2021 1.160 1.160 1.100 1.100 545,182 -0.05(-4.35%)
Dec 21, 2021 1.140 1.180 1.110 1.150 822,086 +0.06(+5.50%)
Dec 20, 2021 1.000 1.100 0.9600 1.090 1,237,402 +0.14(+14.74%)
Dec 17, 2021 1.130 1.130 0.9600 0.9500 1,885,069 -0.17(-15.18%)
Dec 16, 2021 1.210 1.240 1.100 1.120 689,887 -0.11(-8.94%)
Dec 15, 2021 1.150 1.240 1.090 1.230 1,230,084 +0.08(+6.96%)
Dec 14, 2021 1.180 1.180 1.100 1.150 820,467 -0.02(-1.71%)
Dec 13, 2021 1.240 1.240 1.140 1.170 638,264 -0.06(-4.88%)
Dec 10, 2021 1.250 1.290 1.200 1.230 646,491 +0.02(+1.65%)
Dec 09, 2021 1.270 1.290 1.210 1.210 474,496 -0.10(-7.63%)
Dec 08, 2021 1.370 1.370 1.290 1.310 495,131 -0.06(-4.38%)
Dec 07, 2021 1.300 1.410 1.300 1.370 974,516 +0.07(+5.38%)
Dec 06, 2021 1.180 1.300 1.120 1.300 1,359,099 +0.04(+3.17%)
Dec 03, 2021 1.350 1.360 1.220 1.260 1,562,062 -0.13(-9.35%)
Dec 02, 2021 1.390 1.440 1.330 1.390 995,053 +0.00(+0.00%)
Dec 01, 2021 1.510 1.520 1.350 1.390 957,456 -0.12(-7.95%)
Nov 30, 2021 1.530 1.560 1.420 1.510 1,318,503 +0.00(+0.00%)
Nov 29, 2021 1.520 1.580 1.500 1.510 748,633 +0.00(+0.00%)
Nov 26, 2021 1.450 1.510 1.410 1.510 872,406 -0.02(-1.31%)
Nov 25, 2021 1.530 1.570 1.520 1.530 573,923 +0.04(+2.68%)
Nov 24, 2021 1.480 1.550 1.430 1.490 766,473 -0.05(-3.25%)
Nov 23, 2021 1.560 1.580 1.470 1.540 882,003 -0.03(-1.91%)
Nov 22, 2021 1.700 1.700 1.550 1.570 1,388,709 -0.13(-7.65%)
Nov 19, 2021 1.580 1.740 1.570 1.700 1,403,766 +0.13(+8.28%)
Nov 18, 2021 1.630 1.590 1.540 1.570 1,302,770 -0.09(-5.42%)
Nov 17, 2021 1.670 1.720 1.590 1.660 1,839,169 -0.04(-2.35%)
Nov 16, 2021 1.710 1.780 1.680 1.700 2,252,194 -0.19(-10.05%)
Nov 15, 2021 1.900 1.930 1.820 1.890 1,051,329 +0.13(+7.39%)
Nov 12, 2021 1.730 1.950 1.640 1.760 1,939,090 +0.02(+1.15%)
Nov 11, 2021 1.750 1.780 1.690 1.740 950,918 -0.11(-5.95%)
Nov 10, 2021 1.900 1.750 1.850 1,264,320 -0.03(-1.60%)
Nov 09, 2021 1.990 2.030 1.810 1.880 1,684,466 -0.04(-2.08%)
Nov 08, 2021 1.870 1.950 1.810 1.920 1,510,590 +0.14(+7.87%)
Nov 05, 2021 1.770 1.830 1.750 1.780 756,600 +0.01(+0.56%)
Nov 04, 2021 1.730 1.840 1.700 1.770 2,155,652 +0.02(+1.14%)
Nov 03, 2021 1.620 1.790 1.590 1.750 1,766,588 +0.14(+8.70%)
Nov 02, 2021 1.560 1.700 1.490 1.610 2,625,034 +0.13(+8.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.