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

Big Blockchain Intelligence Group (OP: BBKCF )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 31, 2019 0.0919 0.0919 0.0779 0.0799 417,300 -0.01(-7.42%)
May 30, 2019 0.0868 0.0905 0.0800 0.0863 376,125 -0.00(-0.58%)
May 29, 2019 0.0914 0.0919 0.0820 0.0868 240,004 +0.00(+3.33%)
May 28, 2019 0.0900 0.0911 0.0800 0.0840 1,051,143 -0.00(-1.64%)
May 24, 2019 0.0755 0.0870 0.0743 0.0854 2,717,700 +0.01(+19.27%)
May 23, 2019 0.0700 0.0756 0.0700 0.0716 6,203 +0.00(+1.42%)
May 22, 2019 0.0800 0.0800 0.0696 0.0706 25,500 -0.01(-9.60%)
May 21, 2019 0.0796 0.0800 0.0692 0.0781 13,537 -0.00(-2.37%)
May 20, 2019 0.0800 0.0800 0.0677 0.0800 5,354 +0.02(+28.82%)
May 17, 2019 0.0694 0.0759 0.0621 0.0621 26,500 -0.01(-16.87%)
May 16, 2019 0.0820 0.0820 0.0745 0.0747 13,559 -0.00(-2.99%)
May 15, 2019 0.0744 0.0770 0.0690 0.0770 41,053 -0.00(-2.65%)
May 14, 2019 0.0909 0.1081 0.0791 0.0791 208,323 -0.02(-17.09%)
May 13, 2019 0.0844 0.0954 0.0800 0.0954 147,801 +0.02(+18.95%)
May 10, 2019 0.0600 0.0802 0.0600 0.0802 56,100 +0.01(+17.08%)
May 09, 2019 0.0680 0.0693 0.0613 0.0685 82,501 +0.01(+9.42%)
May 08, 2019 0.0700 0.0700 0.0626 0.0626 3,633 -0.00(-4.72%)
May 07, 2019 0.0657 0.0657 0.0553 0.0657 38,300 +0.00(+2.18%)
May 06, 2019 0.0660 0.0678 0.0555 0.0643 22,116 -0.00(-1.08%)
May 03, 2019 0.0658 0.0700 0.0644 0.0650 30,200 +0.01(+19.27%)
May 02, 2019 0.0576 0.0576 0.0545 0.0545 6,004 -0.00(-8.40%)
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.