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 (%)
Aug 31, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 30, 2018 0.1950 0.2050 0.1850 0.1900 340,666 -0.01(-2.56%)
Aug 29, 2018 0.1850 0.2200 0.1750 0.1950 663,144 +0.01(+5.41%)
Aug 28, 2018 0.2000 0.2000 0.1850 0.1850 943,287 -0.02(-7.50%)
Aug 27, 2018 0.1700 0.2000 0.1600 0.2000 666,610 +0.03(+17.65%)
Aug 24, 2018 0.1700 0.1850 0.1650 0.1700 332,300 -0.01(-5.56%)
Aug 23, 2018 0.1800 0.1900 0.1750 0.1800 336,491 +0.00(+0.00%)
Aug 22, 2018 0.1650 0.1900 0.1650 0.1800 927,050 +0.01(+9.09%)
Aug 21, 2018 0.1600 0.1650 0.1450 0.1650 342,025 +0.01(+3.13%)
Aug 20, 2018 0.1650 0.1700 0.1450 0.1600 828,259 -0.01(-5.88%)
Aug 17, 2018 0.1700 0.1850 0.1650 0.1700 1,440,400 +0.01(+6.25%)
Aug 16, 2018 0.1600 0.1700 0.1600 0.1600 619,800 -0.01(-3.03%)
Aug 15, 2018 0.1700 0.1750 0.1550 0.1650 443,871 +0.00(+0.00%)
Aug 14, 2018 0.1950 0.1950 0.1550 0.1650 1,039,658 -0.03(-15.38%)
Aug 13, 2018 0.2050 0.2150 0.1900 0.1950 347,816 -0.02(-9.30%)
Aug 10, 2018 0.2150 0.2300 0.1950 0.2150 230,300 -0.01(-2.27%)
Aug 09, 2018 0.2250 0.2250 0.1900 0.2200 432,850 -0.01(-2.22%)
Aug 08, 2018 0.2350 0.2350 0.2100 0.2250 351,200 -0.01(-6.25%)
Aug 07, 2018 0.2550 0.2600 0.2300 0.2400 484,675 -0.01(-4.00%)
Aug 03, 2018 0.2500 0.2500 0.2500 0 +0.02(+11.11%)
Aug 02, 2018 0.2050 0.2400 0.2050 0.2250 591,154 +0.02(+9.76%)
Aug 01, 2018 0.2100 0.2100 0.2000 0.2050 114,700 -0.01(-2.38%)
Jul 31, 2018 0.2250 0.2250 0.1950 0.2100 505,750 -0.02(-6.67%)
Jul 30, 2018 0.2250 0.2450 0.2200 0.2250 113,304 -0.01(-2.17%)
Jul 27, 2018 0.2300 0.2350 0.2200 0.2300 264,600 +0.00(+0.00%)
Jul 26, 2018 0.2400 0.2400 0.2250 0.2300 115,701 -0.01(-4.17%)
Jul 25, 2018 0.2400 0.2450 0.2200 0.2400 519,161 +0.00(+0.00%)
Jul 24, 2018 0.1900 0.2450 0.1900 0.2400 2,064,272 +0.05(+26.32%)
Jul 23, 2018 0.1850 0.2000 0.1850 0.1900 269,675 +0.01(+5.56%)
Jul 20, 2018 0.1800 0.1900 0.1700 0.1800 381,850 -0.01(-2.70%)
Jul 19, 2018 0.1800 0.1950 0.1700 0.1850 241,809 -0.01(-2.63%)
Jul 18, 2018 0.2100 0.2100 0.1900 0.1900 802,090 -0.01(-7.32%)
Jul 17, 2018 0.1600 0.2100 0.1550 0.2050 1,688,723 +0.04(+28.12%)
Jul 16, 2018 0.1700 0.1700 0.1550 0.1600 571,439 +0.00(+0.00%)
Jul 13, 2018 0.1500 0.1600 0.1500 0.1600 525,473 +0.01(+6.67%)
Jul 12, 2018 0.1850 0.1850 0.1500 0.1500 882,860 -0.03(-16.67%)
Jul 11, 2018 0.1900 0.1900 0.1800 0.1800 155,800 -0.01(-5.26%)
Jul 10, 2018 0.1850 0.1950 0.1850 0.1900 45,400 -0.01(-2.56%)
Jul 09, 2018 0.1950 0.1950 0.1850 0.1950 253,233 -0.01(-2.50%)
Jul 06, 2018 0.1850 0.2000 0.1800 0.2000 138,105 +0.02(+8.11%)
Jul 05, 2018 0.1950 0.2000 0.1800 0.1850 1,684,641 -0.02(-7.50%)
Jul 04, 2018 0.1900 0.2100 0.1900 0.2000 1,445,770 +0.01(+2.56%)
Jul 03, 2018 0.2100 0.2200 0.1850 0.1950 1,908,248 -0.02(-9.30%)
Jun 29, 2018 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jun 28, 2018 0.2100 0.2200 0.2100 0.2150 499,410 +0.01(+2.38%)
Jun 27, 2018 0.2100 0.2150 0.2000 0.2100 306,610 -0.01(-2.33%)
Jun 26, 2018 0.2150 0.2200 0.2150 0.2150 18,038 +0.00(+0.00%)
Jun 25, 2018 0.2100 0.2200 0.1950 0.2150 373,735 +0.01(+4.88%)
Jun 22, 2018 0.2200 0.2200 0.2050 0.2050 814,550 -0.02(-6.82%)
Jun 21, 2018 0.2200 0.2350 0.2200 0.2200 1,600,524 +0.01(+2.33%)
Jun 20, 2018 0.2050 0.2150 0.2050 0.2150 512,105 +0.01(+7.50%)
Jun 19, 2018 0.2050 0.2150 0.1950 0.2000 441,575 -0.01(-4.76%)
Jun 18, 2018 0.2200 0.2200 0.1950 0.2100 1,021,516 -0.02(-6.67%)
Jun 15, 2018 0.2250 0.2250 0.2250 234,145 +0.00(+0.00%)
Jun 14, 2018 0.2100 0.2300 0.2100 0.2250 783,942 +0.02(+7.14%)
Jun 13, 2018 0.2450 0.2450 0.2000 0.2100 3,432,906 -0.04(-16.00%)
Jun 12, 2018 0.2600 0.2750 0.2500 0.2500 557,199 -0.01(-3.85%)
Jun 11, 2018 0.2850 0.2900 0.2450 0.2600 2,329,486 -0.04(-13.33%)
Jun 08, 2018 0.3050 0.3050 0.2900 0.3000 144,044 -0.02(-6.25%)
Jun 07, 2018 0.2900 0.3200 0.2800 0.3200 389,530 +0.04(+12.28%)
Jun 06, 2018 0.2950 0.3200 0.2750 0.2850 747,621 -0.02(-5.00%)
Jun 05, 2018 0.2900 0.3000 0.2750 0.3000 508,080 +0.01(+3.45%)
Jun 04, 2018 0.2900 0.3000 0.2750 0.2900 286,099 -0.01(-1.69%)
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.