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

Big Blockchain Intelligence Group (CSE: BIGG )

0.1650 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, May 17, 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 30, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jun 29, 2020 0.0800 0.0850 0.0800 0.0850 339,399 +0.01(+6.25%)
Jun 26, 2020 0.0900 0.0950 0.0800 0.0800 511,600 -0.01(-11.11%)
Jun 25, 2020 0.0950 0.0950 0.0900 0.0900 135,713 -0.01(-5.26%)
Jun 24, 2020 0.1000 0.1000 0.0950 0.0950 110,572 -0.01(-5.00%)
Jun 23, 2020 0.1050 0.1050 0.1000 0.1000 82,000 -0.00(-4.76%)
Jun 22, 2020 0.1050 0.1050 0.0950 0.1050 332,765 +0.00(+0.00%)
Jun 19, 2020 0.1000 0.1050 0.1000 0.1050 230,000 +0.00(+5.00%)
Jun 18, 2020 0.1000 0.1000 0.1000 0.1000 65,771 +0.00(+0.00%)
Jun 17, 2020 0.1000 0.1050 0.1000 0.1000 423,888 +0.00(+0.00%)
Jun 16, 2020 0.0950 0.1050 0.0850 0.1000 206,890 +0.01(+5.26%)
Jun 15, 2020 0.0900 0.1000 0.0900 0.0950 313,397 -0.01(-5.00%)
Jun 12, 2020 0.1050 0.1050 0.0950 0.1000 228,095 -0.01(-9.09%)
Jun 11, 2020 0.1100 0.1100 0.0950 0.1100 203,178 +0.00(+0.00%)
Jun 10, 2020 0.1100 0.1100 0.1000 0.1100 48,176 +0.01(+10.00%)
Jun 09, 2020 0.1000 0.1100 0.1000 0.1000 140,785 -0.00(-4.76%)
Jun 08, 2020 0.1100 0.1100 0.1000 0.1050 104,960 -0.01(-4.55%)
Jun 05, 2020 0.1100 0.1100 0.0950 0.1100 380,782 +0.00(+0.00%)
Jun 04, 2020 0.1000 0.1100 0.1000 0.1100 72,817 +0.01(+10.00%)
Jun 03, 2020 0.1100 0.1100 0.1000 0.1000 33,194 +0.00(+0.00%)
Jun 02, 2020 0.1000 0.1100 0.1000 0.1000 279,768 +0.00(+0.00%)
Jun 01, 2020 0.1100 0.1150 0.0950 0.1000 319,791 -0.01(-9.09%)
May 29, 2020 0.0950 0.1100 0.0950 0.1100 206,095 +0.01(+15.79%)
May 28, 2020 0.0950 0.1000 0.0900 0.0950 247,420 +0.00(+0.00%)
May 27, 2020 0.0950 0.1050 0.0950 0.0950 198,586 -0.01(-5.00%)
May 26, 2020 0.0950 0.1150 0.0900 0.1000 1,064,300 +0.01(+5.26%)
May 25, 2020 0.1000 0.1000 0.0900 0.0950 290,450 -0.01(-5.00%)
May 22, 2020 0.1000 0.1000 0.0950 0.1000 318,320 +0.00(+0.00%)
May 21, 2020 0.0950 0.1050 0.0900 0.1000 370,075 -0.00(-4.76%)
May 20, 2020 0.1150 0.1200 0.1000 0.1050 1,317,603 +0.00(+0.00%)
May 19, 2020 0.0800 0.1100 0.0800 0.1050 876,162 +0.02(+23.53%)
May 15, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 14, 2020 0.0700 0.0800 0.0700 0.0800 183,475 +0.01(+14.29%)
May 13, 2020 0.0700 0.0750 0.0700 0.0700 105,436 +0.00(+0.00%)
May 12, 2020 0.0700 0.0750 0.0700 0.0700 387,000 -0.00(-6.67%)
May 11, 2020 0.0700 0.0750 0.0700 0.0750 151,270 -0.01(-6.25%)
May 08, 2020 0.0800 0.0900 0.0800 0.0800 717,641 +0.00(+0.00%)
May 07, 2020 0.0800 0.0850 0.0750 0.0800 1,030,122 +0.00(+0.00%)
May 06, 2020 0.0750 0.0800 0.0750 0.0800 244,715 +0.01(+14.29%)
May 05, 2020 0.0700 0.0750 0.0650 0.0700 211,600 +0.01(+7.69%)
May 04, 2020 0.0700 0.0750 0.0650 0.0650 143,675 +0.00(+0.00%)
May 01, 2020 0.0650 0.0700 0.0650 0.0650 228,819 -0.01(-7.14%)
Apr 30, 2020 0.0750 0.0800 0.0650 0.0700 617,345 -0.01(-12.50%)
Apr 29, 2020 0.0550 0.0850 0.0550 0.0800 1,099,391 +0.03(+45.45%)
Apr 28, 2020 0.0550 0.0550 0.0500 0.0550 26,833 -0.00(-8.33%)
Apr 27, 2020 0.0550 0.0600 0.0550 0.0600 95,024 +0.00(+9.09%)
Apr 24, 2020 0.0600 0.0600 0.0550 0.0550 68,316 -0.00(-8.33%)
Apr 23, 2020 0.0550 0.0600 0.0550 0.0600 249,262 +0.00(+9.09%)
Apr 22, 2020 0.0550 0.0550 0.0500 0.0550 115,501 +0.00(+0.00%)
Apr 21, 2020 0.0550 0.0550 0.0550 0.0550 76,427 +0.00(+10.00%)
Apr 20, 2020 0.0500 0.0550 0.0500 0.0500 51,522 +0.00(+0.00%)
Apr 17, 2020 0.0550 0.0550 0.0500 0.0500 398,110 -0.00(-9.09%)
Apr 16, 2020 0.0600 0.0600 0.0550 0.0550 204,669 +0.00(+0.00%)
Apr 15, 2020 0.0550 0.0550 0.0550 0.0550 598,325 -0.00(-8.33%)
Apr 14, 2020 0.0600 0.0600 0.0600 0.0600 246,000 +0.00(+0.00%)
Apr 13, 2020 0.0550 0.0600 0.0550 0.0600 126,457 +0.00(+9.09%)
Apr 09, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 08, 2020 0.0550 0.0600 0.0550 0.0550 95,761 -0.00(-8.33%)
Apr 07, 2020 0.0550 0.0600 0.0550 0.0600 138,144 +0.00(+9.09%)
Apr 06, 2020 0.0500 0.0550 0.0500 0.0550 152,794 +0.00(+0.00%)
Apr 03, 2020 0.0500 0.0550 0.0500 0.0550 29,247 +0.00(+0.00%)
Apr 02, 2020 0.0450 0.0550 0.0450 0.0550 199,976 +0.01(+22.22%)
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.