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

Big Blockchain Intelligence Group (OP: BBKCF )

0.1166 +0.0051 (+4.57%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 3, 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 30, 2020 0.1820 0.1990 0.1700 0.1780 277,100 -0.01(-6.02%)
Oct 29, 2020 0.1900 0.1969 0.1800 0.1894 226,154 -0.00(-0.32%)
Oct 28, 2020 0.2080 0.2080 0.1711 0.1900 345,820 -0.01(-7.32%)
Oct 27, 2020 0.1920 0.2200 0.1913 0.2050 476,931 +0.01(+7.27%)
Oct 26, 2020 0.1802 0.1940 0.1705 0.1911 273,814 +0.01(+3.19%)
Oct 23, 2020 0.1700 0.1852 0.1656 0.1852 649,100 +0.02(+12.65%)
Oct 22, 2020 0.1700 0.1715 0.1550 0.1644 243,293 +0.00(+1.73%)
Oct 21, 2020 0.1495 0.1695 0.1474 0.1616 265,760 +0.01(+8.09%)
Oct 20, 2020 0.1420 0.1500 0.1367 0.1495 302,473 +0.01(+5.28%)
Oct 19, 2020 0.1210 0.1457 0.1210 0.1420 235,225 +0.00(+0.07%)
Oct 16, 2020 0.1451 0.1451 0.1350 0.1419 158,500 -0.00(-2.21%)
Oct 15, 2020 0.1422 0.1451 0.1315 0.1451 113,294 +0.00(+2.04%)
Oct 14, 2020 0.1330 0.1458 0.1330 0.1422 59,020 +0.00(+0.00%)
Oct 13, 2020 0.1449 0.1490 0.1380 0.1422 237,736 -0.00(-1.93%)
Oct 12, 2020 0.1500 0.1500 0.1445 0.1450 85,417 +0.00(+0.35%)
Oct 09, 2020 0.1500 0.1500 0.1375 0.1445 181,600 +0.00(+3.07%)
Oct 08, 2020 0.1400 0.1402 0.1310 0.1402 188,913 +0.00(+2.26%)
Oct 07, 2020 0.1330 0.1371 0.1200 0.1371 121,756 +0.00(+3.16%)
Oct 06, 2020 0.1240 0.1489 0.1240 0.1329 244,035 -0.01(-8.15%)
Oct 05, 2020 0.1300 0.1472 0.1271 0.1447 329,499 +0.01(+6.32%)
Oct 02, 2020 0.1418 0.1458 0.1300 0.1361 105,900 -0.01(-3.75%)
Oct 01, 2020 0.1518 0.1640 0.1302 0.1414 658,673 -0.01(-6.85%)
Sep 30, 2020 0.1457 0.1518 0.1370 0.1518 176,515 +0.01(+8.43%)
Sep 29, 2020 0.1545 0.1545 0.1350 0.1400 261,302 -0.01(-9.33%)
Sep 28, 2020 0.1630 0.1630 0.1400 0.1544 337,512 -0.00(-0.19%)
Sep 25, 2020 0.1270 0.1547 0.1160 0.1547 1,485,600 +0.02(+16.40%)
Sep 24, 2020 0.1150 0.1329 0.1100 0.1329 564,718 +0.02(+15.57%)
Sep 23, 2020 0.1360 0.1360 0.1111 0.1150 104,008 -0.01(-4.96%)
Sep 22, 2020 0.1280 0.1367 0.1148 0.1210 279,901 -0.00(-0.58%)
Sep 21, 2020 0.1229 0.1340 0.1151 0.1217 110,066 -0.02(-11.75%)
Sep 18, 2020 0.1530 0.1530 0.1274 0.1379 177,500 -0.01(-3.57%)
Sep 17, 2020 0.1320 0.1430 0.1250 0.1430 192,839 +0.01(+9.49%)
Sep 16, 2020 0.1051 0.1306 0.1051 0.1306 113,903 +0.02(+17.66%)
Sep 15, 2020 0.1121 0.1226 0.1092 0.1110 338,771 -0.01(-7.11%)
Sep 14, 2020 0.1100 0.1303 0.1100 0.1195 396,763 -0.01(-5.61%)
Sep 11, 2020 0.1300 0.1322 0.1196 0.1266 211,200 -0.00(-2.62%)
Sep 10, 2020 0.1352 0.1409 0.1252 0.1300 267,394 -0.01(-5.59%)
Sep 09, 2020 0.1355 0.1502 0.1328 0.1377 206,281 +0.00(+1.92%)
Sep 08, 2020 0.1586 0.1622 0.1351 0.1351 270,104 -0.02(-14.06%)
Sep 04, 2020 0.1353 0.1573 0.1290 0.1572 326,900 +0.01(+10.32%)
Sep 03, 2020 0.1507 0.1526 0.1400 0.1425 157,629 -0.01(-4.81%)
Sep 02, 2020 0.1484 0.1600 0.1461 0.1497 131,245 -0.00(-2.48%)
Sep 01, 2020 0.1624 0.1624 0.1480 0.1535 225,842 -0.00(-0.97%)
Aug 31, 2020 0.1400 0.1628 0.1400 0.1550 281,328 +0.00(+0.00%)
Aug 28, 2020 0.1700 0.1700 0.1500 0.1550 196,800 -0.01(-4.02%)
Aug 27, 2020 0.1441 0.1615 0.1337 0.1615 209,270 +0.01(+7.67%)
Aug 26, 2020 0.1550 0.1619 0.1500 0.1500 211,426 -0.01(-3.72%)
Aug 25, 2020 0.1620 0.1704 0.1500 0.1558 259,193 -0.00(-1.27%)
Aug 24, 2020 0.1585 0.1585 0.1416 0.1578 256,872 +0.01(+6.62%)
Aug 21, 2020 0.1700 0.1700 0.1428 0.1480 384,900 -0.01(-8.07%)
Aug 20, 2020 0.1537 0.1649 0.1387 0.1610 300,802 +0.02(+11.03%)
Aug 19, 2020 0.1500 0.1500 0.1420 0.1450 446,335 +0.01(+4.77%)
Aug 18, 2020 0.1530 0.1588 0.1321 0.1384 358,975 -0.01(-7.92%)
Aug 17, 2020 0.1240 0.1567 0.1214 0.1503 1,532,830 +0.03(+28.46%)
Aug 14, 2020 0.1152 0.1208 0.1050 0.1170 546,100 +0.00(+1.12%)
Aug 13, 2020 0.1261 0.1384 0.1083 0.1157 1,466,373 -0.02(-14.11%)
Aug 12, 2020 0.1600 0.1626 0.1302 0.1347 378,629 -0.01(-9.05%)
Aug 11, 2020 0.1610 0.1750 0.1400 0.1481 522,176 -0.02(-10.78%)
Aug 10, 2020 0.1442 0.1999 0.1420 0.1660 980,200 +0.02(+16.90%)
Aug 07, 2020 0.1249 0.1430 0.1248 0.1420 585,000 +0.02(+14.06%)
Aug 06, 2020 0.1290 0.1290 0.1134 0.1245 196,557 +0.00(+3.92%)
Aug 05, 2020 0.1290 0.1290 0.1131 0.1198 201,484 -0.00(-1.24%)
Aug 04, 2020 0.1137 0.1214 0.1100 0.1213 416,049 +0.00(+3.32%)
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.