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

Big Blockchain Intelligence Group (OP: BBKCF )

0.1110 +0.0010 (+0.91%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 1, 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 (%)
Jul 29, 2022 0.2640 0.2825 0.2630 0.2630 548,467 -0.01(-4.54%)
Jul 28, 2022 0.2599 0.2755 0.2403 0.2755 251,881 +0.03(+10.02%)
Jul 27, 2022 0.2400 0.2600 0.2381 0.2504 38,746 +0.01(+4.38%)
Jul 26, 2022 0.2430 0.2499 0.2250 0.2399 113,270 -0.01(-2.68%)
Jul 25, 2022 0.2548 0.2560 0.2347 0.2465 131,374 -0.01(-3.71%)
Jul 22, 2022 0.2607 0.2749 0.2500 0.2560 200,687 -0.01(-4.12%)
Jul 21, 2022 0.2959 0.2959 0.2575 0.2670 115,787 -0.01(-2.20%)
Jul 20, 2022 0.2649 0.2896 0.2635 0.2730 300,757 +0.01(+4.76%)
Jul 19, 2022 0.2578 0.2650 0.2437 0.2606 405,087 +0.01(+2.20%)
Jul 18, 2022 0.2500 0.2646 0.2420 0.2550 239,429 +0.02(+6.38%)
Jul 15, 2022 0.2478 0.2639 0.2350 0.2397 156,809 -0.01(-4.12%)
Jul 14, 2022 0.2500 0.2500 0.2398 0.2500 73,754 +0.01(+4.17%)
Jul 13, 2022 0.2400 0.2580 0.2364 0.2400 636,632 -0.01(-2.60%)
Jul 12, 2022 0.2519 0.2639 0.2431 0.2464 410,133 -0.01(-2.88%)
Jul 11, 2022 0.2730 0.2730 0.2400 0.2537 141,084 -0.01(-5.16%)
Jul 08, 2022 0.2600 0.2701 0.2581 0.2675 246,958 +0.00(+0.94%)
Jul 07, 2022 0.2595 0.2705 0.2487 0.2650 599,879 +0.01(+5.45%)
Jul 06, 2022 0.2900 0.2900 0.2501 0.2513 500,058 -0.03(-10.57%)
Jul 05, 2022 0.2800 0.2984 0.2749 0.2810 107,504 -0.03(-9.35%)
Jul 01, 2022 0.2700 0.3150 0.2700 0.3100 68,545 +0.01(+3.33%)
Jun 30, 2022 0.2869 0.3000 0.2800 0.3000 96,647 +0.01(+3.45%)
Jun 29, 2022 0.2905 0.3100 0.2900 0.2900 115,643 -0.01(-2.65%)
Jun 28, 2022 0.3007 0.3190 0.2930 0.2979 104,548 -0.01(-3.18%)
Jun 27, 2022 0.3800 0.3800 0.3077 0.3077 249,339 -0.02(-6.76%)
Jun 24, 2022 0.3473 0.3750 0.3245 0.3300 247,950 +0.00(+0.00%)
Jun 23, 2022 0.2910 0.3383 0.2896 0.3300 245,991 +0.03(+11.60%)
Jun 22, 2022 0.2950 0.3226 0.2852 0.2957 267,418 -0.00(-0.87%)
Jun 21, 2022 0.2660 0.3030 0.2590 0.2983 204,541 +0.06(+24.29%)
Jun 17, 2022 0.2555 0.2636 0.2400 0.2400 207,294 -0.01(-4.95%)
Jun 16, 2022 0.2700 0.2705 0.2410 0.2525 371,213 -0.01(-4.10%)
Jun 15, 2022 0.2745 0.2878 0.2512 0.2633 313,639 -0.01(-2.55%)
Jun 14, 2022 0.2718 0.2929 0.2623 0.2702 559,803 -0.01(-3.50%)
Jun 13, 2022 0.2800 0.3000 0.2699 0.2800 634,280 -0.04(-11.98%)
Jun 10, 2022 0.3300 0.3400 0.3080 0.3181 156,653 -0.03(-8.25%)
Jun 09, 2022 0.3710 0.3710 0.3364 0.3467 75,495 -0.03(-7.55%)
Jun 08, 2022 0.3500 0.3750 0.3500 0.3750 51,191 +0.02(+5.87%)
Jun 07, 2022 0.3582 0.3700 0.3283 0.3542 139,503 -0.01(-3.67%)
Jun 06, 2022 0.3871 0.3980 0.3632 0.3677 138,082 -0.02(-4.49%)
Jun 03, 2022 0.3825 0.3900 0.3786 0.3850 71,536 -0.01(-2.53%)
Jun 02, 2022 0.3767 0.4100 0.3691 0.3950 211,827 +0.02(+5.25%)
Jun 01, 2022 0.4205 0.4249 0.3671 0.3753 173,811 -0.01(-3.79%)
May 31, 2022 0.4387 0.4387 0.3890 0.3901 455,796 +0.03(+9.21%)
May 27, 2022 0.3599 0.3738 0.3333 0.3572 353,006 +0.03(+9.91%)
May 26, 2022 0.2875 0.3335 0.2847 0.3250 420,602 +0.03(+10.17%)
May 25, 2022 0.2959 0.3000 0.2842 0.2950 229,443 +0.02(+8.58%)
May 24, 2022 0.2850 0.2850 0.2600 0.2717 415,442 -0.02(-5.50%)
May 23, 2022 0.2700 0.3045 0.2700 0.2875 186,223 +0.01(+3.98%)
May 20, 2022 0.3052 0.3052 0.2700 0.2765 353,486 -0.02(-5.70%)
May 19, 2022 0.2803 0.3015 0.2777 0.2932 245,951 +0.01(+3.17%)
May 18, 2022 0.3090 0.3090 0.2790 0.2842 96,404 -0.01(-2.70%)
May 17, 2022 0.3000 0.3143 0.2881 0.2921 154,132 +0.00(+1.60%)
May 16, 2022 0.3270 0.3270 0.2834 0.2875 562,250 -0.01(-4.17%)
May 13, 2022 0.3293 0.3436 0.2999 0.3000 346,608 +0.00(+0.00%)
May 12, 2022 0.2800 0.3250 0.2800 0.3000 425,243 -0.01(-3.38%)
May 11, 2022 0.3203 0.3685 0.2900 0.3105 788,992 -0.04(-10.34%)
May 10, 2022 0.3380 0.3583 0.3250 0.3463 911,101 +0.02(+4.94%)
May 09, 2022 0.4054 0.4120 0.3231 0.3300 1,199,571 -0.08(-19.20%)
May 06, 2022 0.4473 0.4473 0.4010 0.4084 465,599 -0.03(-6.80%)
May 05, 2022 0.4830 0.4830 0.4100 0.4382 225,832 -0.03(-6.98%)
May 04, 2022 0.4493 0.4828 0.4250 0.4711 213,335 +0.03(+7.36%)
May 03, 2022 0.4650 0.4775 0.4300 0.4388 148,171 -0.01(-1.17%)
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.