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 (%)
Jun 28, 2019 0.0786 0.0819 0.0720 0.0819 195,600 +0.00(+2.37%)
Jun 27, 2019 0.0773 0.0850 0.0750 0.0800 82,855 -0.01(-6.65%)
Jun 26, 2019 0.0800 0.0890 0.0780 0.0857 212,900 +0.01(+12.76%)
Jun 25, 2019 0.0759 0.0830 0.0753 0.0760 39,195 -0.00(-4.88%)
Jun 24, 2019 0.0850 0.0850 0.0799 0.0799 30,045 -0.00(-0.13%)
Jun 21, 2019 0.0812 0.0849 0.0770 0.0800 306,300 +0.00(+3.90%)
Jun 20, 2019 0.0725 0.0771 0.0710 0.0770 239,354 +0.00(+6.21%)
Jun 19, 2019 0.0720 0.0774 0.0720 0.0725 17,635 +0.00(+0.69%)
Jun 18, 2019 0.0757 0.0799 0.0720 0.0720 288,159 -0.01(-9.66%)
Jun 17, 2019 0.0800 0.0820 0.0734 0.0797 38,151 +0.00(+4.18%)
Jun 14, 2019 0.0779 0.0779 0.0750 0.0765 91,200 +0.00(+2.00%)
Jun 13, 2019 0.0720 0.0807 0.0720 0.0750 211,437 +0.00(+0.00%)
Jun 12, 2019 0.0745 0.0779 0.0730 0.0750 91,519 -0.00(-2.60%)
Jun 11, 2019 0.0735 0.0771 0.0705 0.0770 110,482 +0.00(+0.65%)
Jun 10, 2019 0.0756 0.0797 0.0740 0.0765 97,220 +0.00(+0.00%)
Jun 07, 2019 0.0801 0.0829 0.0750 0.0765 70,300 -0.01(-6.71%)
Jun 06, 2019 0.0800 0.0820 0.0750 0.0820 233,950 +0.00(+2.50%)
Jun 05, 2019 0.0750 0.0800 0.0750 0.0800 204,204 +0.00(+3.36%)
Jun 04, 2019 0.0800 0.0800 0.0756 0.0774 438,170 -0.00(-0.64%)
Jun 03, 2019 0.0843 0.0843 0.0755 0.0779 317,529 -0.00(-2.50%)
May 31, 2019 0.0919 0.0919 0.0779 0.0799 417,300 -0.01(-7.42%)
May 30, 2019 0.0868 0.0905 0.0800 0.0863 376,125 -0.00(-0.58%)
May 29, 2019 0.0914 0.0919 0.0820 0.0868 240,004 +0.00(+3.33%)
May 28, 2019 0.0900 0.0911 0.0800 0.0840 1,051,143 -0.00(-1.64%)
May 24, 2019 0.0755 0.0870 0.0743 0.0854 2,717,700 +0.01(+19.27%)
May 23, 2019 0.0700 0.0756 0.0700 0.0716 6,203 +0.00(+1.42%)
May 22, 2019 0.0800 0.0800 0.0696 0.0706 25,500 -0.01(-9.60%)
May 21, 2019 0.0796 0.0800 0.0692 0.0781 13,537 -0.00(-2.37%)
May 20, 2019 0.0800 0.0800 0.0677 0.0800 5,354 +0.02(+28.82%)
May 17, 2019 0.0694 0.0759 0.0621 0.0621 26,500 -0.01(-16.87%)
May 16, 2019 0.0820 0.0820 0.0745 0.0747 13,559 -0.00(-2.99%)
May 15, 2019 0.0744 0.0770 0.0690 0.0770 41,053 -0.00(-2.65%)
May 14, 2019 0.0909 0.1081 0.0791 0.0791 208,323 -0.02(-17.09%)
May 13, 2019 0.0844 0.0954 0.0800 0.0954 147,801 +0.02(+18.95%)
May 10, 2019 0.0600 0.0802 0.0600 0.0802 56,100 +0.01(+17.08%)
May 09, 2019 0.0680 0.0693 0.0613 0.0685 82,501 +0.01(+9.42%)
May 08, 2019 0.0700 0.0700 0.0626 0.0626 3,633 -0.00(-4.72%)
May 07, 2019 0.0657 0.0657 0.0553 0.0657 38,300 +0.00(+2.18%)
May 06, 2019 0.0660 0.0678 0.0555 0.0643 22,116 -0.00(-1.08%)
May 03, 2019 0.0658 0.0700 0.0644 0.0650 30,200 +0.01(+19.27%)
May 02, 2019 0.0576 0.0576 0.0545 0.0545 6,004 -0.00(-8.40%)
May 01, 2019 0.0548 0.0643 0.0545 0.0595 117,620 +0.00(+7.99%)
Apr 30, 2019 0.0596 0.0596 0.0551 0.0551 4,900 -0.00(-2.48%)
Apr 29, 2019 0.0613 0.0613 0.0559 0.0565 10,750 -0.00(-3.09%)
Apr 26, 2019 0.0540 0.0680 0.0540 0.0583 12,400 -0.01(-8.04%)
Apr 25, 2019 0.0665 0.0679 0.0589 0.0634 8,252 -0.01(-9.43%)
Apr 24, 2019 0.0838 0.0838 0.0623 0.0700 39,314 -0.01(-15.66%)
Apr 23, 2019 0.0548 0.0948 0.0548 0.0830 221,114 +0.02(+41.88%)
Apr 22, 2019 0.0568 0.0616 0.0556 0.0585 10,802 -0.00(-0.34%)
Apr 18, 2019 0.0610 0.0631 0.0582 0.0587 32,400 -0.01(-13.68%)
Apr 17, 2019 0.0591 0.0680 0.0591 0.0680 1,615 +0.00(+1.64%)
Apr 16, 2019 0.0600 0.0669 0.0600 0.0669 18,621 +0.00(+5.35%)
Apr 15, 2019 0.0627 0.0635 0.0593 0.0635 5,500 -0.00(-4.65%)
Apr 12, 2019 0.0570 0.0692 0.0551 0.0666 68,000 +0.01(+11.56%)
Apr 11, 2019 0.0549 0.0597 0.0549 0.0597 60,936 +0.00(+3.11%)
Apr 10, 2019 0.0579 0.0579 0.0579 0.0579 8,000 +0.00(+8.22%)
Apr 09, 2019 0.0548 0.0560 0.0475 0.0535 83,980 -0.00(-2.19%)
Apr 08, 2019 0.0551 0.0609 0.0532 0.0547 10,948 -0.01(-8.83%)
Apr 05, 2019 0.0599 0.0614 0.0596 0.0600 27,600 +0.00(+1.69%)
Apr 04, 2019 0.0600 0.0620 0.0550 0.0590 40,473 -0.00(-1.67%)
Apr 03, 2019 0.0630 0.0630 0.0547 0.0600 80,136 +0.00(+2.92%)
Apr 02, 2019 0.0524 0.0630 0.0524 0.0583 130,720 -0.00(-2.83%)
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.