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 (%)
Oct 31, 2018 0.0621 0.0700 0.0621 0.0700 28,000 +0.01(+16.67%)
Oct 30, 2018 0.0650 0.0726 0.0600 0.0600 83,050 -0.00(-4.76%)
Oct 29, 2018 0.0728 0.0768 0.0630 0.0630 118,209 -0.01(-16.22%)
Oct 26, 2018 0.0690 0.0845 0.0690 0.0752 6,700 -0.01(-9.29%)
Oct 25, 2018 0.0763 0.0830 0.0730 0.0829 43,994 -0.00(-1.78%)
Oct 24, 2018 0.0792 0.0844 0.0792 0.0844 10,350 +0.00(+4.98%)
Oct 23, 2018 0.0955 0.0955 0.0730 0.0804 64,674 -0.02(-19.60%)
Oct 22, 2018 0.1002 0.1050 0.0875 0.1000 32,432 -0.00(-4.76%)
Oct 19, 2018 0.0900 0.1050 0.0858 0.1050 18,400 +0.01(+16.54%)
Oct 18, 2018 0.0900 0.0976 0.0900 0.0901 87,222 -0.01(-14.11%)
Oct 17, 2018 0.0955 0.1050 0.0950 0.1049 130,453 +0.01(+10.42%)
Oct 16, 2018 0.1000 0.1050 0.0950 0.0950 85,459 -0.01(-5.00%)
Oct 15, 2018 0.1075 0.1095 0.0987 0.1000 17,635 -0.01(-6.98%)
Oct 12, 2018 0.1000 0.1075 0.0940 0.1075 24,100 +0.01(+7.50%)
Oct 11, 2018 0.1000 0.1092 0.0985 0.1000 26,567 -0.00(-1.48%)
Oct 10, 2018 0.1080 0.1080 0.1015 0.1015 96,145 -0.01(-6.45%)
Oct 09, 2018 0.1060 0.1175 0.1060 0.1085 10,937 +0.00(+2.84%)
Oct 08, 2018 0.1030 0.1175 0.1030 0.1055 21,056 -0.00(-3.21%)
Oct 05, 2018 0.1151 0.1199 0.1090 0.1090 30,400 -0.01(-10.07%)
Oct 04, 2018 0.1200 0.1220 0.1090 0.1212 15,543 +0.01(+7.26%)
Oct 03, 2018 0.1111 0.1131 0.1111 0.1130 19,854 +0.00(+0.89%)
Oct 02, 2018 0.1228 0.1228 0.1120 0.1120 16,576 +0.00(+0.00%)
Oct 01, 2018 0.1200 0.1260 0.1120 0.1120 36,664 +0.00(+0.81%)
Sep 28, 2018 0.1245 0.1250 0.1107 0.1111 51,500 -0.01(-7.42%)
Sep 27, 2018 0.1236 0.1278 0.1130 0.1200 31,470 +0.01(+5.82%)
Sep 26, 2018 0.1254 0.1254 0.1134 0.1134 35,767 -0.02(-14.48%)
Sep 25, 2018 0.1300 0.1326 0.1193 0.1326 28,866 +0.01(+5.07%)
Sep 24, 2018 0.1368 0.1444 0.1202 0.1262 78,287 -0.01(-7.88%)
Sep 21, 2018 0.1297 0.1406 0.1258 0.1370 182,400 +0.01(+9.51%)
Sep 20, 2018 0.1177 0.1278 0.1120 0.1251 43,942 +0.01(+12.70%)
Sep 19, 2018 0.1066 0.1140 0.1010 0.1110 38,475 -0.00(-0.09%)
Sep 18, 2018 0.1060 0.1154 0.1060 0.1111 249,462 -0.00(-3.64%)
Sep 17, 2018 0.1165 0.1170 0.1025 0.1153 35,114 -0.01(-7.02%)
Sep 14, 2018 0.1325 0.1363 0.1190 0.1240 46,800 -0.01(-5.13%)
Sep 13, 2018 0.1398 0.1436 0.1250 0.1307 36,418 -0.01(-6.64%)
Sep 12, 2018 0.1150 0.1400 0.1026 0.1400 115,210 +0.03(+28.79%)
Sep 11, 2018 0.1142 0.1200 0.1050 0.1087 156,038 -0.01(-5.48%)
Sep 10, 2018 0.1196 0.1280 0.1127 0.1150 86,562 -0.00(-3.77%)
Sep 07, 2018 0.1200 0.1330 0.1120 0.1195 272,600 +0.01(+5.85%)
Sep 06, 2018 0.1059 0.1200 0.1000 0.1129 175,806 +0.00(+0.80%)
Sep 05, 2018 0.1310 0.1345 0.1011 0.1120 330,487 -0.02(-18.13%)
Sep 04, 2018 0.1498 0.1603 0.1310 0.1368 149,993 -0.01(-9.40%)
Aug 31, 2018 0.1510 0.1510 0.1510 0 +0.01(+4.50%)
Aug 30, 2018 0.1443 0.1552 0.1370 0.1445 111,206 -0.01(-7.90%)
Aug 29, 2018 0.1381 0.1600 0.1301 0.1569 25,868 +0.01(+8.28%)
Aug 28, 2018 0.1591 0.1600 0.1413 0.1449 75,759 -0.00(-2.82%)
Aug 27, 2018 0.1230 0.1491 0.1221 0.1491 16,545 +0.02(+11.69%)
Aug 24, 2018 0.1379 0.1457 0.1216 0.1335 32,900 -0.00(-1.62%)
Aug 23, 2018 0.1304 0.1468 0.1301 0.1357 23,960 +0.01(+6.85%)
Aug 22, 2018 0.1286 0.1385 0.1217 0.1270 31,132 -0.00(-2.31%)
Aug 21, 2018 0.1141 0.1300 0.1141 0.1300 30,645 +0.00(+2.69%)
Aug 20, 2018 0.1336 0.1348 0.1167 0.1266 73,566 -0.01(-4.16%)
Aug 17, 2018 0.1280 0.1450 0.1280 0.1321 54,800 +0.01(+6.53%)
Aug 16, 2018 0.1294 0.1329 0.1176 0.1240 48,060 -0.01(-8.15%)
Aug 15, 2018 0.1337 0.1350 0.1184 0.1350 68,799 +0.00(+2.97%)
Aug 14, 2018 0.1453 0.1580 0.1130 0.1311 268,358 -0.02(-12.60%)
Aug 13, 2018 0.1650 0.1657 0.1400 0.1500 124,723 -0.00(-2.28%)
Aug 10, 2018 0.1700 0.1705 0.1420 0.1535 67,600 -0.01(-3.94%)
Aug 09, 2018 0.1670 0.1760 0.1439 0.1598 63,002 -0.02(-10.22%)
Aug 08, 2018 0.1842 0.1842 0.1600 0.1780 135,242 -0.00(-1.11%)
Aug 07, 2018 0.2003 0.2037 0.1800 0.1800 143,448 -0.03(-14.29%)
Aug 06, 2018 0.2000 0.2160 0.1750 0.2100 141,091 +0.02(+10.58%)
Aug 03, 2018 0.1731 0.1976 0.1714 0.1899 177,500 +0.02(+13.64%)
Aug 02, 2018 0.1582 0.1810 0.1582 0.1671 116,914 +0.01(+7.25%)
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.