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

Big Blockchain Intelligence Group (OP: BBKCF )

0.1157 -0.0055 (-4.54%)
Streaming Delayed Price Updated: 11:07 AM EDT, Apr 25, 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 30, 2019 0.0479 0.0567 0.0479 0.0537 31,200 +0.00(+7.40%)
Aug 29, 2019 0.0590 0.0590 0.0476 0.0500 124,910 -0.01(-9.42%)
Aug 28, 2019 0.0500 0.0630 0.0500 0.0552 28,249 -0.01(-13.75%)
Aug 27, 2019 0.0580 0.0641 0.0580 0.0640 88,803 +0.00(+1.59%)
Aug 26, 2019 0.0562 0.0630 0.0547 0.0630 51,626 +0.00(+5.00%)
Aug 23, 2019 0.0539 0.0612 0.0487 0.0600 30,800 +0.01(+13.64%)
Aug 22, 2019 0.0573 0.0573 0.0500 0.0528 43,528 -0.00(-8.17%)
Aug 21, 2019 0.0517 0.0576 0.0500 0.0575 32,372 +0.01(+14.77%)
Aug 20, 2019 0.0500 0.0577 0.0500 0.0501 33,375 -0.01(-14.80%)
Aug 19, 2019 0.0594 0.0594 0.0515 0.0588 34,973 +0.00(+1.91%)
Aug 16, 2019 0.0590 0.0590 0.0487 0.0577 89,200 +0.01(+9.90%)
Aug 15, 2019 0.0527 0.0590 0.0513 0.0525 119,390 -0.00(-2.42%)
Aug 14, 2019 0.0550 0.0599 0.0500 0.0538 82,046 -0.01(-9.43%)
Aug 13, 2019 0.0615 0.0615 0.0516 0.0594 70,090 +0.01(+13.58%)
Aug 12, 2019 0.0503 0.0594 0.0503 0.0523 39,383 -0.01(-9.52%)
Aug 09, 2019 0.0550 0.0579 0.0550 0.0578 30,700 +0.00(+3.03%)
Aug 08, 2019 0.0580 0.0580 0.0561 0.0561 126,793 -0.00(-0.36%)
Aug 07, 2019 0.0643 0.0643 0.0550 0.0563 97,820 -0.01(-12.03%)
Aug 06, 2019 0.0586 0.0644 0.0556 0.0640 46,470 -0.01(-7.25%)
Aug 05, 2019 0.0540 0.0726 0.0540 0.0690 110,842 +0.01(+21.91%)
Aug 02, 2019 0.0553 0.0625 0.0551 0.0566 28,400 -0.01(-10.58%)
Aug 01, 2019 0.0615 0.0646 0.0570 0.0633 24,600 +0.01(+13.64%)
Jul 31, 2019 0.0552 0.0607 0.0552 0.0557 24,573 +0.00(+0.00%)
Jul 30, 2019 0.0625 0.0625 0.0552 0.0557 362,475 -0.01(-10.88%)
Jul 29, 2019 0.0639 0.0646 0.0625 0.0625 22,336 -0.00(-1.11%)
Jul 26, 2019 0.0670 0.0700 0.0590 0.0632 73,700 -0.00(-1.25%)
Jul 25, 2019 0.0580 0.0705 0.0580 0.0640 47,150 -0.00(-0.78%)
Jul 24, 2019 0.0700 0.0700 0.0640 0.0645 28,800 -0.01(-7.86%)
Jul 23, 2019 0.0696 0.0700 0.0643 0.0700 88,641 +0.01(+16.28%)
Jul 22, 2019 0.0600 0.0646 0.0595 0.0602 147,988 -0.01(-9.75%)
Jul 19, 2019 0.0604 0.0667 0.0600 0.0667 80,900 +0.00(+2.62%)
Jul 18, 2019 0.0600 0.0666 0.0600 0.0650 55,576 -0.00(-2.40%)
Jul 17, 2019 0.0680 0.0725 0.0666 0.0666 119,815 -0.01(-10.36%)
Jul 16, 2019 0.0720 0.0750 0.0632 0.0743 274,171 +0.00(+3.19%)
Jul 15, 2019 0.0759 0.0759 0.0720 0.0720 151,174 -0.00(-3.61%)
Jul 12, 2019 0.0740 0.0750 0.0720 0.0747 10,200 +0.00(+1.22%)
Jul 11, 2019 0.0697 0.0783 0.0697 0.0738 77,449 -0.00(-1.73%)
Jul 10, 2019 0.0746 0.0800 0.0720 0.0751 96,480 -0.00(-1.44%)
Jul 09, 2019 0.0777 0.0787 0.0750 0.0762 69,648 -0.00(-0.26%)
Jul 08, 2019 0.0801 0.0808 0.0740 0.0764 153,253 +0.00(+0.53%)
Jul 05, 2019 0.0801 0.0830 0.0737 0.0760 82,300 +0.00(+0.00%)
Jul 03, 2019 0.0800 0.0822 0.0750 0.0760 15,500 -0.00(-2.56%)
Jul 02, 2019 0.0773 0.0805 0.0750 0.0780 252,108 -0.00(-5.45%)
Jul 01, 2019 0.0900 0.0900 0.0750 0.0825 86,368 +0.00(+0.73%)
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%)
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.