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 UNCHANGED
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 (%)
Aug 31, 2022 0.2619 0.3119 0.2619 0.3098 151,795 +0.04(+16.91%)
Aug 30, 2022 0.2690 0.2800 0.2600 0.2650 152,684 -0.01(-4.95%)
Aug 29, 2022 0.2725 0.2800 0.2601 0.2788 236,999 -0.00(-0.43%)
Aug 26, 2022 0.2500 0.2800 0.2500 0.2800 277,951 +0.01(+3.70%)
Aug 25, 2022 0.2700 0.2772 0.2610 0.2700 235,847 -0.01(-1.82%)
Aug 24, 2022 0.2854 0.2854 0.2680 0.2750 125,380 +0.01(+2.19%)
Aug 23, 2022 0.2550 0.2822 0.2500 0.2691 159,701 -0.00(-0.33%)
Aug 22, 2022 0.2885 0.2885 0.2592 0.2700 141,968 -0.02(-6.90%)
Aug 19, 2022 0.2824 0.2900 0.2550 0.2900 521,027 +0.00(+0.07%)
Aug 18, 2022 0.3186 0.3186 0.2812 0.2898 120,132 -0.02(-6.52%)
Aug 17, 2022 0.3123 0.3161 0.2812 0.3100 482,587 -0.01(-3.13%)
Aug 16, 2022 0.2792 0.3411 0.2792 0.3200 532,290 +0.02(+8.33%)
Aug 15, 2022 0.2949 0.2954 0.2800 0.2954 85,914 +0.01(+2.43%)
Aug 12, 2022 0.2841 0.2925 0.2800 0.2884 104,700 +0.01(+2.96%)
Aug 11, 2022 0.2751 0.2946 0.2751 0.2801 452,185 +0.02(+7.73%)
Aug 10, 2022 0.2600 0.2793 0.2532 0.2600 268,836 +0.00(+1.17%)
Aug 09, 2022 0.2600 0.2707 0.2564 0.2570 66,231 -0.01(-5.17%)
Aug 08, 2022 0.2699 0.2815 0.2500 0.2710 222,397 +0.01(+2.26%)
Aug 05, 2022 0.2607 0.2737 0.2600 0.2650 94,166 +0.01(+2.28%)
Aug 04, 2022 0.2755 0.2805 0.2537 0.2591 210,632 -0.01(-4.04%)
Aug 03, 2022 0.2752 0.2929 0.2637 0.2700 158,045 -0.01(-1.89%)
Aug 02, 2022 0.2630 0.2752 0.2559 0.2752 191,922 +0.01(+2.69%)
Aug 01, 2022 0.2630 0.2700 0.2630 0.2680 102,391 +0.01(+1.90%)
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%)
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.