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

Big Blockchain Intelligence Group (OP: BBKCF )

0.1198 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 18, 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 (%)
Apr 30, 2020 0.0560 0.0587 0.0451 0.0500 257,612 -0.02(-23.31%)
Apr 29, 2020 0.0427 0.0652 0.0390 0.0652 558,619 +0.03(+67.18%)
Apr 28, 2020 0.0394 0.0420 0.0330 0.0390 13,742 -0.00(-10.14%)
Apr 27, 2020 0.0400 0.0434 0.0355 0.0434 37,065 -0.00(-3.77%)
Apr 24, 2020 0.0440 0.0458 0.0367 0.0451 43,400 +0.00(+5.62%)
Apr 23, 2020 0.0416 0.0459 0.0416 0.0427 32,322 +0.00(+6.75%)
Apr 22, 2020 0.0394 0.0400 0.0370 0.0400 10,170 +0.00(+14.29%)
Apr 21, 2020 0.0326 0.0416 0.0326 0.0350 11,103 -0.00(-12.50%)
Apr 20, 2020 0.0380 0.0417 0.0336 0.0400 52,316 +0.00(+0.00%)
Apr 17, 2020 0.0428 0.0428 0.0384 0.0400 124,500 -0.00(-6.54%)
Apr 16, 2020 0.0429 0.0433 0.0400 0.0428 36,245 +0.00(+5.68%)
Apr 15, 2020 0.0410 0.0410 0.0405 0.0405 3,000 -0.00(-6.25%)
Apr 14, 2020 0.0387 0.0463 0.0387 0.0432 26,254 +0.00(+5.37%)
Apr 13, 2020 0.0336 0.0460 0.0336 0.0410 38,631 -0.00(-4.65%)
Apr 09, 2020 0.0479 0.0479 0.0430 0.0430 25,000 +0.00(+0.00%)
Apr 08, 2020 0.0320 0.0438 0.0320 0.0430 78,417 +0.01(+17.49%)
Apr 07, 2020 0.0378 0.0378 0.0366 0.0366 10,250 -0.00(-4.69%)
Apr 06, 2020 0.0350 0.0390 0.0331 0.0384 15,957 +0.00(+6.67%)
Apr 03, 2020 0.0304 0.0396 0.0304 0.0360 17,400 -0.00(-10.67%)
Apr 02, 2020 0.0300 0.0418 0.0300 0.0403 41,395 +0.01(+27.53%)
Apr 01, 2020 0.0340 0.0340 0.0316 0.0316 27,365 -0.00(-11.73%)
Mar 31, 2020 0.0339 0.0358 0.0339 0.0358 13,260 +0.00(+4.07%)
Mar 30, 2020 0.0301 0.0381 0.0301 0.0344 65,682 -0.00(-4.44%)
Mar 27, 2020 0.0398 0.0398 0.0309 0.0360 63,200 -0.00(-10.00%)
Mar 26, 2020 0.0290 0.0430 0.0290 0.0400 139,638 -0.00(-1.72%)
Mar 25, 2020 0.0380 0.0430 0.0358 0.0407 31,685 +0.00(+4.36%)
Mar 24, 2020 0.0250 0.0390 0.0250 0.0390 40,645 +0.01(+30.00%)
Mar 23, 2020 0.0300 0.0300 0.0300 0.0300 9,765 -0.00(-9.09%)
Mar 20, 2020 0.0410 0.0410 0.0317 0.0330 13,600 +0.01(+24.06%)
Mar 19, 2020 0.0267 0.0366 0.0250 0.0266 113,057 -0.01(-16.88%)
Mar 18, 2020 0.0255 0.0353 0.0255 0.0320 91,217 +0.00(+9.22%)
Mar 17, 2020 0.0236 0.0342 0.0236 0.0293 106,987 +0.00(+10.15%)
Mar 16, 2020 0.0306 0.0320 0.0247 0.0266 273,468 -0.01(-27.91%)
Mar 13, 2020 0.0299 0.0387 0.0299 0.0369 213,400 +0.01(+25.51%)
Mar 12, 2020 0.0420 0.0420 0.0294 0.0294 86,816 -0.01(-30.00%)
Mar 11, 2020 0.0434 0.0445 0.0420 0.0420 69,000 -0.00(-1.87%)
Mar 10, 2020 0.0425 0.0507 0.0411 0.0428 16,771 -0.00(-6.75%)
Mar 09, 2020 0.0459 0.0500 0.0400 0.0459 61,601 -0.01(-12.40%)
Mar 06, 2020 0.0599 0.0599 0.0524 0.0524 42,400 -0.01(-9.03%)
Mar 05, 2020 0.0577 0.0599 0.0550 0.0576 110,278 +0.01(+13.83%)
Mar 04, 2020 0.0459 0.0547 0.0458 0.0506 19,244 +0.00(+5.86%)
Mar 03, 2020 0.0555 0.0555 0.0475 0.0478 97,999 -0.01(-13.87%)
Mar 02, 2020 0.0466 0.0581 0.0466 0.0555 35,362 +0.01(+25.85%)
Feb 28, 2020 0.0503 0.0503 0.0416 0.0441 37,200 -0.00(-2.43%)
Feb 27, 2020 0.0500 0.0550 0.0450 0.0452 126,264 -0.01(-15.20%)
Feb 26, 2020 0.0550 0.0602 0.0500 0.0533 109,000 -0.01(-11.17%)
Feb 25, 2020 0.0540 0.0636 0.0531 0.0600 141,203 -0.01(-13.04%)
Feb 24, 2020 0.0696 0.0750 0.0590 0.0690 106,994 -0.00(-5.48%)
Feb 21, 2020 0.0764 0.0764 0.0650 0.0730 118,900 +0.01(+7.83%)
Feb 20, 2020 0.0710 0.0724 0.0590 0.0677 98,089 +0.01(+14.94%)
Feb 19, 2020 0.0790 0.0790 0.0589 0.0589 106,070 -0.02(-23.90%)
Feb 18, 2020 0.0590 0.0774 0.0441 0.0774 1,898,837 +0.02(+30.96%)
Feb 14, 2020 0.0639 0.0639 0.0591 0.0591 124,600 +0.00(+6.68%)
Feb 13, 2020 0.0642 0.0642 0.0554 0.0554 39,700 -0.01(-13.57%)
Feb 12, 2020 0.0678 0.0762 0.0601 0.0641 167,546 +0.00(+6.83%)
Feb 11, 2020 0.0602 0.0680 0.0568 0.0600 171,677 -0.00(-1.96%)
Feb 10, 2020 0.0590 0.0612 0.0519 0.0612 182,782 +0.00(+8.32%)
Feb 07, 2020 0.0394 0.0565 0.0394 0.0565 248,400 +0.01(+31.70%)
Feb 06, 2020 0.0384 0.0447 0.0340 0.0429 255,032 +0.01(+16.26%)
Feb 05, 2020 0.0415 0.0415 0.0330 0.0369 92,505 -0.01(-18.72%)
Feb 04, 2020 0.0310 0.0454 0.0310 0.0454 111,982 +0.01(+45.05%)
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.