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

Big Blockchain Intelligence Group (OP: BBKCF )

0.1184 -0.0014 (-1.17%)
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 19, 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 (%)
Feb 26, 2021 0.9000 0.9530 0.8000 0.9200 3,334,800 -0.02(-2.25%)
Feb 25, 2021 1.040 1.090 0.8840 0.9412 3,465,023 -0.08(-7.73%)
Feb 24, 2021 0.9820 1.040 0.9000 1.020 3,174,004 +0.14(+16.33%)
Feb 23, 2021 0.9475 1.000 0.8000 0.8768 4,419,834 -0.16(-15.58%)
Feb 22, 2021 0.9351 1.050 0.8500 1.039 4,254,372 +0.06(+6.41%)
Feb 19, 2021 1.000 1.069 0.9700 0.9760 2,656,800 +0.01(+0.54%)
Feb 18, 2021 0.9912 1.030 0.9179 0.9708 2,564,442 -0.02(-2.18%)
Feb 17, 2021 1.100 1.150 0.9095 0.9924 5,142,712 +0.05(+4.81%)
Feb 16, 2021 0.8496 0.9869 0.8100 0.9469 5,959,035 +0.20(+26.27%)
Feb 12, 2021 0.7000 0.7689 0.6599 0.7499 3,021,900 +0.05(+6.93%)
Feb 11, 2021 0.6891 0.7500 0.6601 0.7013 2,395,913 +0.06(+9.92%)
Feb 10, 2021 0.6220 0.7000 0.5500 0.6380 3,113,081 -0.03(-4.72%)
Feb 09, 2021 0.6900 0.6900 0.6420 0.6696 2,551,674 +0.04(+6.29%)
Feb 08, 2021 0.5550 0.6500 0.5500 0.6300 3,394,731 +0.12(+23.53%)
Feb 05, 2021 0.4850 0.5224 0.4744 0.5100 1,329,700 +0.04(+8.51%)
Feb 04, 2021 0.4865 0.5200 0.4335 0.4700 838,446 -0.00(-0.40%)
Feb 03, 2021 0.4191 0.5000 0.3952 0.4719 1,497,072 +0.07(+16.89%)
Feb 02, 2021 0.3770 0.4200 0.3600 0.4037 383,983 +0.03(+9.11%)
Feb 01, 2021 0.3724 0.3890 0.3503 0.3700 451,297 -0.00(-0.19%)
Jan 29, 2021 0.3900 0.4299 0.3543 0.3707 570,500 +0.02(+5.91%)
Jan 28, 2021 0.3100 0.3708 0.3100 0.3500 1,071,651 +0.04(+12.90%)
Jan 27, 2021 0.3350 0.3455 0.2900 0.3100 1,237,339 -0.04(-11.17%)
Jan 26, 2021 0.3396 0.3570 0.3174 0.3490 662,190 -0.00(-0.29%)
Jan 25, 2021 0.3940 0.3940 0.3232 0.3500 524,019 -0.01(-2.32%)
Jan 22, 2021 0.3571 0.3706 0.3384 0.3583 422,400 +0.00(+0.93%)
Jan 21, 2021 0.3675 0.3763 0.2970 0.3550 1,989,842 -0.01(-4.03%)
Jan 20, 2021 0.3900 0.4000 0.3676 0.3699 1,201,894 -0.02(-5.44%)
Jan 19, 2021 0.4500 0.4510 0.3775 0.3912 915,971 -0.01(-2.64%)
Jan 15, 2021 0.4451 0.4500 0.3954 0.4018 985,300 -0.04(-8.68%)
Jan 14, 2021 0.4300 0.4511 0.4000 0.4400 1,190,122 +0.04(+9.45%)
Jan 13, 2021 0.4200 0.4300 0.3600 0.4020 2,009,402 -0.00(-1.01%)
Jan 12, 2021 0.4110 0.4500 0.3975 0.4061 860,307 -0.02(-5.07%)
Jan 11, 2021 0.4480 0.4555 0.3975 0.4278 1,002,282 -0.03(-6.88%)
Jan 08, 2021 0.4790 0.5199 0.4320 0.4594 1,741,000 -0.01(-1.35%)
Jan 07, 2021 0.4208 0.5000 0.4100 0.4657 2,048,601 +0.06(+14.93%)
Jan 06, 2021 0.4300 0.4300 0.4013 0.4052 968,287 -0.01(-3.52%)
Jan 05, 2021 0.4300 0.4300 0.3922 0.4200 589,266 +0.01(+3.35%)
Jan 04, 2021 0.4461 0.4600 0.3850 0.4064 1,171,038 +0.00(+1.09%)
Dec 31, 2020 0.4020 0.4020 0.4020 948,206 -0.03(-6.69%)
Dec 30, 2020 0.4349 0.4538 0.4150 0.4308 948,206 +0.01(+2.67%)
Dec 29, 2020 0.4500 0.4570 0.3979 0.4196 1,812,989 -0.07(-13.93%)
Dec 28, 2020 0.4300 0.5000 0.3620 0.4875 1,733,720 +0.12(+31.58%)
Dec 24, 2020 0.3900 0.4000 0.3660 0.3705 445,900 -0.02(-4.98%)
Dec 23, 2020 0.4300 0.4300 0.3781 0.3899 501,178 -0.00(-0.03%)
Dec 22, 2020 0.4099 0.4366 0.3800 0.3900 1,209,879 -0.02(-4.85%)
Dec 21, 2020 0.4060 0.4099 0.3600 0.4099 786,108 +0.04(+11.05%)
Dec 18, 2020 0.3880 0.4090 0.3597 0.3691 985,800 -0.01(-2.51%)
Dec 17, 2020 0.4400 0.4500 0.3600 0.3786 2,817,179 -0.03(-7.32%)
Dec 16, 2020 0.4000 0.4249 0.3700 0.4085 2,002,942 +0.04(+11.34%)
Dec 15, 2020 0.3124 0.3786 0.3124 0.3669 2,203,705 +0.06(+19.55%)
Dec 14, 2020 0.2759 0.3200 0.2670 0.3069 1,228,861 +0.05(+18.04%)
Dec 11, 2020 0.2650 0.2677 0.2500 0.2600 494,500 -0.00(-0.27%)
Dec 10, 2020 0.2375 0.2689 0.2375 0.2607 443,663 +0.02(+8.62%)
Dec 09, 2020 0.2699 0.2699 0.2248 0.2400 532,241 -0.02(-8.85%)
Dec 08, 2020 0.2930 0.3000 0.2490 0.2633 850,587 -0.02(-5.59%)
Dec 07, 2020 0.2430 0.2907 0.2430 0.2789 1,373,982 +0.04(+16.21%)
Dec 04, 2020 0.2450 0.2600 0.2220 0.2400 528,900 +0.00(+0.42%)
Dec 03, 2020 0.2111 0.2544 0.2001 0.2390 1,341,988 +0.03(+15.91%)
Dec 02, 2020 0.2031 0.2070 0.1936 0.2062 151,786 +0.01(+3.10%)
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.