Skip to main content

Big Blockchain Intelligence Group (OP: BBKCF )

0.1369 -0.0020 (-1.44%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.0700 0.0813 0.0700 0.0775 20,500 +0.01(+10.71%)
May 28, 2020 0.0650 0.0733 0.0610 0.0700 64,035 -0.00(-3.05%)
May 27, 2020 0.0700 0.0847 0.0700 0.0722 59,946 -0.00(-3.73%)
May 26, 2020 0.0764 0.0850 0.0723 0.0750 286,357 +0.00(+2.32%)
May 22, 2020 0.0755 0.0763 0.0700 0.0733 48,600 -0.00(-4.31%)
May 21, 2020 0.0790 0.0790 0.0700 0.0766 101,910 -0.00(-3.04%)
May 20, 2020 0.0800 0.0874 0.0708 0.0790 429,070 +0.00(+5.33%)
May 19, 2020 0.0600 0.0799 0.0565 0.0750 161,883 +0.01(+25.00%)
May 18, 2020 0.0484 0.0640 0.0484 0.0600 25,367 +0.00(+3.45%)
May 15, 2020 0.0605 0.0605 0.0508 0.0580 47,800 -0.00(-0.34%)
May 14, 2020 0.0540 0.0582 0.0485 0.0582 72,464 +0.01(+15.71%)
May 13, 2020 0.0490 0.0550 0.0480 0.0503 57,815 -0.00(-8.04%)
May 12, 2020 0.0507 0.0547 0.0473 0.0547 29,610 +0.00(+0.00%)
May 11, 2020 0.0580 0.0580 0.0470 0.0547 147,470 -0.01(-10.91%)
May 08, 2020 0.0640 0.0640 0.0599 0.0614 258,000 +0.00(+2.85%)
May 07, 2020 0.0533 0.0622 0.0533 0.0597 132,823 +0.01(+12.01%)
May 06, 2020 0.0561 0.0566 0.0493 0.0533 36,799 +0.00(+1.52%)
May 05, 2020 0.0529 0.0560 0.0464 0.0525 88,550 +0.00(+1.55%)
May 04, 2020 0.0536 0.0540 0.0492 0.0517 180,530 -0.00(-1.15%)
May 01, 2020 0.0400 0.0523 0.0400 0.0523 228,000 +0.00(+4.60%)
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%)
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.