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

Big Blockchain Intelligence Group (OP: BBKCF )

0.1135 -0.0040 (-3.40%)
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 26, 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, 2024 0.1905 0.1945 0.1868 0.1900 186,015 -0.00(-0.37%)
Jan 30, 2024 0.1920 0.1950 0.1891 0.1907 866,598 -0.00(-1.65%)
Jan 29, 2024 0.1943 0.2010 0.1900 0.1939 259,084 -0.00(-0.56%)
Jan 26, 2024 0.1783 0.2023 0.1767 0.1950 473,468 +0.01(+3.50%)
Jan 25, 2024 0.1840 0.1884 0.1740 0.1884 325,192 +0.00(+2.67%)
Jan 24, 2024 0.1751 0.1959 0.1751 0.1835 132,130 +0.01(+4.86%)
Jan 23, 2024 0.1794 0.1813 0.1729 0.1750 104,838 -0.01(-5.15%)
Jan 22, 2024 0.1974 0.2000 0.1750 0.1845 278,977 -0.01(-4.80%)
Jan 19, 2024 0.1800 0.2043 0.1700 0.1938 896,284 +0.00(+2.27%)
Jan 18, 2024 0.2183 0.2200 0.1838 0.1895 335,218 -0.03(-12.51%)
Jan 17, 2024 0.1950 0.2208 0.1950 0.2166 231,211 +0.00(+2.17%)
Jan 16, 2024 0.2043 0.2210 0.2006 0.2120 97,188 +0.01(+6.05%)
Jan 12, 2024 0.2290 0.2290 0.1998 0.1999 675,524 -0.03(-11.51%)
Jan 11, 2024 0.2655 0.2811 0.2200 0.2259 812,728 -0.03(-13.12%)
Jan 10, 2024 0.2567 0.2658 0.2461 0.2600 618,049 +0.00(+0.00%)
Jan 09, 2024 0.2783 0.2920 0.2501 0.2600 281,432 -0.01(-4.48%)
Jan 08, 2024 0.2800 0.2811 0.2646 0.2722 360,641 +0.00(+0.63%)
Jan 05, 2024 0.2820 0.2845 0.2542 0.2705 361,551 -0.02(-6.72%)
Jan 04, 2024 0.2700 0.2999 0.2700 0.2900 547,425 +0.02(+7.41%)
Jan 03, 2024 0.2459 0.2847 0.2459 0.2700 342,444 -0.02(-7.44%)
Jan 02, 2024 0.2926 0.3146 0.2730 0.2917 1,097,570 +0.04(+14.39%)
Dec 29, 2023 0.2912 0.3000 0.2502 0.2550 971,513 -0.04(-12.10%)
Dec 28, 2023 0.3106 0.3120 0.2900 0.2901 505,075 -0.02(-6.90%)
Dec 27, 2023 0.3035 0.3450 0.3001 0.3116 1,146,742 -0.01(-2.01%)
Dec 26, 2023 0.2910 0.3285 0.2839 0.3180 596,219 +0.03(+9.28%)
Dec 22, 2023 0.2890 0.2999 0.2747 0.2910 691,987 +0.00(+0.80%)
Dec 21, 2023 0.2858 0.3000 0.2710 0.2887 969,028 +0.02(+6.89%)
Dec 20, 2023 0.2724 0.3035 0.2647 0.2701 1,150,319 +0.00(+1.05%)
Dec 19, 2023 0.2665 0.2800 0.2609 0.2673 454,297 +0.01(+4.82%)
Dec 18, 2023 0.2125 0.2623 0.2121 0.2550 527,298 +0.04(+19.21%)
Dec 15, 2023 0.2197 0.2197 0.2066 0.2139 118,088 -0.00(-1.61%)
Dec 14, 2023 0.2100 0.2200 0.2100 0.2174 386,407 +0.00(+1.40%)
Dec 13, 2023 0.2000 0.2145 0.1955 0.2144 139,000 +0.01(+7.20%)
Dec 12, 2023 0.2064 0.2064 0.1910 0.2000 211,713 +0.01(+3.41%)
Dec 11, 2023 0.2057 0.2169 0.1900 0.1934 479,031 -0.03(-15.21%)
Dec 08, 2023 0.2175 0.2281 0.2127 0.2281 402,270 +0.01(+6.09%)
Dec 07, 2023 0.1950 0.2159 0.1950 0.2150 207,367 +0.02(+9.36%)
Dec 06, 2023 0.1941 0.2274 0.1922 0.1966 1,116,103 +0.00(+1.34%)
Dec 05, 2023 0.1905 0.2016 0.1727 0.1940 544,799 +0.00(+1.84%)
Dec 04, 2023 0.1840 0.1950 0.1630 0.1905 1,221,258 +0.03(+20.57%)
Dec 01, 2023 0.1415 0.1600 0.1406 0.1580 209,926 +0.02(+14.16%)
Nov 30, 2023 0.1520 0.1520 0.1339 0.1384 493,753 -0.02(-11.96%)
Nov 29, 2023 0.1400 0.1572 0.1371 0.1572 381,734 +0.02(+14.74%)
Nov 28, 2023 0.1210 0.1423 0.1210 0.1370 142,581 +0.01(+5.87%)
Nov 27, 2023 0.1370 0.1370 0.1222 0.1294 292,693 +0.01(+4.19%)
Nov 24, 2023 0.1167 0.1300 0.1167 0.1242 121,884 -0.01(-4.46%)
Nov 22, 2023 0.1250 0.1334 0.1200 0.1300 288,960 +0.01(+4.84%)
Nov 21, 2023 0.1167 0.1247 0.1167 0.1240 140,395 +0.00(+0.90%)
Nov 20, 2023 0.1090 0.1258 0.1090 0.1229 63,374 +0.00(+1.82%)
Nov 17, 2023 0.1100 0.1270 0.1100 0.1207 76,813 -0.00(-0.98%)
Nov 16, 2023 0.1232 0.1359 0.1200 0.1219 344,671 -0.01(-7.51%)
Nov 15, 2023 0.1175 0.1320 0.1175 0.1318 415,490 +0.02(+14.11%)
Nov 14, 2023 0.1205 0.1213 0.1116 0.1155 193,883 -0.00(-1.03%)
Nov 13, 2023 0.1107 0.1209 0.1100 0.1167 132,357 +0.00(+2.37%)
Nov 10, 2023 0.1224 0.1275 0.1140 0.1140 135,256 -0.01(-9.52%)
Nov 09, 2023 0.1322 0.1350 0.1220 0.1260 337,817 -0.00(-0.47%)
Nov 08, 2023 0.1235 0.1297 0.1226 0.1266 123,763 -0.00(-0.31%)
Nov 07, 2023 0.1334 0.1334 0.1220 0.1270 336,349 -0.01(-5.15%)
Nov 06, 2023 0.1396 0.1431 0.1339 0.1339 133,959 -0.01(-3.60%)
Nov 03, 2023 0.1329 0.1389 0.1302 0.1389 171,446 +0.00(+3.35%)
Nov 02, 2023 0.1130 0.1401 0.1130 0.1344 143,420 +0.01(+9.62%)
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.