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 (%)
Feb 28, 2018 0.4798 0.5737 0.4637 0.5200 19,585 +0.04(+7.53%)
Feb 27, 2018 0.5653 0.5753 0.4647 0.4836 142,623 -0.08(-14.45%)
Feb 26, 2018 0.5740 0.6114 0.5599 0.5653 128,910 +0.02(+2.78%)
Feb 23, 2018 0.6030 0.6279 0.5480 0.5500 35,119 -0.05(-8.33%)
Feb 22, 2018 0.5845 0.6344 0.5793 0.6000 62,150 -0.02(-3.23%)
Feb 21, 2018 0.7077 0.7400 0.6041 0.6200 123,167 -0.09(-13.17%)
Feb 20, 2018 0.8310 0.8527 0.7000 0.7140 153,580 -0.08(-9.71%)
Feb 16, 2018 0.7908 0.7908 0.7908 0 -0.04(-4.38%)
Feb 15, 2018 0.8300 0.8849 0.8000 0.8270 18,010 -0.01(-1.05%)
Feb 14, 2018 0.8800 0.8980 0.8100 0.8358 32,656 -0.04(-4.87%)
Feb 13, 2018 0.8755 0.8940 0.8370 0.8786 21,995 -0.01(-0.90%)
Feb 12, 2018 0.8778 0.9066 0.8536 0.8866 16,320 +0.05(+5.81%)
Feb 09, 2018 0.8292 0.9076 0.8190 0.8379 39,224 +0.02(+2.84%)
Feb 08, 2018 0.8945 0.9049 0.7880 0.8148 34,932 -0.09(-9.47%)
Feb 07, 2018 0.8913 0.9090 0.8750 0.9000 46,833 +0.04(+4.65%)
Feb 06, 2018 0.7430 0.8600 0.7122 0.8600 43,965 +0.11(+15.28%)
Feb 05, 2018 0.7670 0.7670 0.6897 0.7460 61,257 -0.11(-12.91%)
Feb 02, 2018 0.8537 0.8970 0.7930 0.8566 92,394 -0.10(-10.55%)
Feb 01, 2018 1.017 1.200 0.9008 0.9576 92,413 -0.10(-9.48%)
Jan 31, 2018 1.002 1.060 0.9473 1.058 40,988 +0.09(+9.06%)
Jan 30, 2018 1.087 1.080 0.8200 0.9700 167,621 -0.11(-10.19%)
Jan 29, 2018 1.139 1.200 1.070 1.080 57,462 -0.07(-5.80%)
Jan 26, 2018 1.121 1.230 1.024 1.147 48,683 +0.10(+9.78%)
Jan 25, 2018 1.220 1.250 0.9859 1.044 101,222 -0.12(-10.13%)
Jan 24, 2018 1.268 1.310 1.115 1.162 85,387 -0.09(-7.46%)
Jan 23, 2018 1.259 1.300 1.145 1.256 66,737 +0.01(+0.46%)
Jan 22, 2018 1.216 1.340 1.215 1.250 142,576 +0.05(+4.51%)
Jan 19, 2018 1.226 1.270 1.190 1.196 65,824 +0.01(+0.70%)
Jan 18, 2018 1.330 1.500 1.168 1.188 133,331 -0.10(-7.49%)
Jan 17, 2018 1.292 1.425 1.198 1.284 312,172 -0.08(-6.16%)
Jan 16, 2018 1.494 1.600 1.344 1.368 1,245,713 +0.02(+1.35%)
Jan 12, 2018 1.350 1.350 1.350 0 +0.07(+5.47%)
Jan 11, 2018 1.355 1.375 1.276 1.280 33,176 -0.12(-8.57%)
Jan 10, 2018 1.326 1.440 1.269 1.400 36,203 +0.04(+3.19%)
Jan 09, 2018 1.500 1.500 1.356 1.357 17,309 -0.08(-5.86%)
Jan 08, 2018 1.600 1.600 1.347 1.441 40,154 +0.07(+5.04%)
Jan 05, 2018 1.464 1.600 1.372 1.372 82,466 -0.06(-3.97%)
Jan 04, 2018 1.353 1.560 1.346 1.429 85,900 +0.03(+2.06%)
Jan 03, 2018 1.575 1.600 1.174 1.400 17,434 +0.27(+23.89%)
Jan 02, 2018 1.264 1.600 1.130 1.130 15,333 -0.05(-4.24%)
Dec 29, 2017 1.180 1.180 1.180 0 -0.05(-4.26%)
Dec 28, 2017 1.200 1.350 1.169 1.233 11,497 -0.04(-3.38%)
Dec 27, 2017 1.353 1.590 1.196 1.276 17,342 -0.32(-20.28%)
Dec 26, 2017 1.890 1.890 1.140 1.600 21,370 +0.46(+40.35%)
Dec 22, 2017 1.295 1.400 1.130 1.140 26,236 -0.25(-17.69%)
Dec 21, 2017 1.439 2.000 1.345 1.385 27,264 +0.01(+0.36%)
Dec 20, 2017 1.538 1.560 1.380 1.380 39,953 -0.18(-11.31%)
Dec 19, 2017 1.536 1.587 1.407 1.556 56,481 +0.07(+5.05%)
Dec 18, 2017 1.395 1.560 1.341 1.481 45,216 +0.19(+14.54%)
Dec 15, 2017 1.238 1.415 1.199 1.293 14,975 +0.00(+0.34%)
Dec 14, 2017 1.336 1.343 1.195 1.289 4,835 -0.03(-2.54%)
Dec 13, 2017 1.444 1.444 1.287 1.322 2,830 -0.08(-5.73%)
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.