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

Big Blockchain Intelligence Group (OP: BBKCF )

0.1171 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 22, 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 (%)
Sep 30, 2021 1.080 1.220 1.010 1.071 3,312,291 +0.10(+10.38%)
Sep 29, 2021 1.040 1.070 0.9600 0.9700 912,150 -0.07(-6.73%)
Sep 28, 2021 1.010 1.046 0.9601 1.040 1,055,345 +0.00(+0.00%)
Sep 27, 2021 0.9819 1.045 0.9320 1.040 798,842 +0.09(+9.35%)
Sep 24, 2021 0.9900 1.020 0.9106 0.9511 1,075,840 -0.10(-9.42%)
Sep 23, 2021 1.020 1.130 1.010 1.050 2,810,611 +0.04(+3.96%)
Sep 22, 2021 0.7550 1.080 0.7500 1.010 3,661,144 +0.26(+34.67%)
Sep 21, 2021 0.6500 0.7800 0.6500 0.7500 1,204,042 +0.03(+4.17%)
Sep 20, 2021 0.7000 0.7200 0.6612 0.7200 1,972,878 +0.01(+1.41%)
Sep 17, 2021 0.7703 0.7779 0.7100 0.7100 1,127,988 -0.07(-8.80%)
Sep 16, 2021 0.7950 0.8104 0.7300 0.7785 1,822,302 -0.02(-2.69%)
Sep 15, 2021 0.8050 0.8500 0.7882 0.8000 1,116,510 -0.02(-2.19%)
Sep 14, 2021 0.8100 0.8490 0.8100 0.8179 558,118 -0.00(-0.02%)
Sep 13, 2021 0.8700 0.8750 0.8052 0.8181 1,424,744 -0.07(-7.78%)
Sep 10, 2021 0.9045 0.9100 0.8651 0.8871 837,639 -0.02(-2.20%)
Sep 09, 2021 0.9250 0.9699 0.8992 0.9071 497,750 -0.02(-1.94%)
Sep 08, 2021 0.9131 0.9480 0.9000 0.9250 517,853 -0.04(-4.63%)
Sep 07, 2021 0.9701 0.9885 0.9000 0.9699 1,330,867 +0.02(+2.17%)
Sep 03, 2021 0.9929 1.000 0.9403 0.9493 911,213 -0.03(-3.13%)
Sep 02, 2021 0.9868 1.050 0.9301 0.9800 1,446,315 +0.02(+2.00%)
Sep 01, 2021 0.9181 0.9680 0.9000 0.9608 884,140 +0.04(+4.86%)
Aug 31, 2021 0.9203 0.9380 0.8832 0.9163 738,748 -0.00(-0.43%)
Aug 30, 2021 0.9200 0.9398 0.8313 0.9203 1,874,833 +0.00(+0.03%)
Aug 27, 2021 0.9650 0.9728 0.9000 0.9200 2,910,300 -0.02(-1.66%)
Aug 26, 2021 0.9783 1.000 0.9301 0.9355 1,148,745 -0.07(-7.38%)
Aug 25, 2021 1.000 1.000 0.9797 1.010 1,327,184 -0.02(-1.94%)
Aug 24, 2021 1.100 1.110 1.010 1.030 933,309 -0.05(-4.67%)
Aug 23, 2021 1.060 1.130 1.060 1.081 962,214 +0.01(+0.98%)
Aug 20, 2021 1.060 1.130 1.000 1.070 1,095,571 +0.02(+1.90%)
Aug 19, 2021 1.050 1.050 0.9300 1.050 618,439 -0.01(-0.94%)
Aug 18, 2021 0.9100 1.060 0.9000 1.060 995,361 +0.11(+11.80%)
Aug 17, 2021 1.020 1.060 0.9101 0.9481 1,343,981 -0.06(-5.66%)
Aug 16, 2021 1.090 1.150 1.000 1.005 1,148,943 -0.08(-7.20%)
Aug 13, 2021 1.136 1.140 1.030 1.083 1,112,386 +0.00(+0.28%)
Aug 12, 2021 1.140 1.140 1.060 1.080 920,649 -0.05(-4.42%)
Aug 11, 2021 1.242 1.260 1.130 1.130 1,145,001 -0.06(-5.04%)
Aug 10, 2021 1.250 1.290 1.130 1.190 900,846 -0.06(-4.80%)
Aug 09, 2021 1.280 1.300 1.240 1.250 1,329,144 +0.03(+2.46%)
Aug 06, 2021 1.095 1.222 1.095 1.220 1,258,933 +0.07(+6.09%)
Aug 05, 2021 1.060 1.180 1.060 1.150 1,575,393 +0.01(+0.88%)
Aug 04, 2021 1.160 1.160 1.100 1.140 1,014,931 -0.01(-0.87%)
Aug 03, 2021 1.195 1.195 1.130 1.150 694,558 -0.07(-5.35%)
Aug 02, 2021 1.230 1.280 1.180 1.215 943,009 -0.04(-3.57%)
Jul 30, 2021 1.300 1.300 1.181 1.260 1,187,330 -0.04(-3.08%)
Jul 29, 2021 1.140 1.310 1.090 1.300 2,697,106 +0.17(+15.01%)
Jul 28, 2021 1.020 1.150 1.000 1.130 902,606 +0.09(+8.62%)
Jul 27, 2021 1.190 1.190 1.000 1.041 2,222,258 -0.17(-14.00%)
Jul 26, 2021 1.200 1.250 1.150 1.210 1,917,462 +0.17(+16.35%)
Jul 23, 2021 1.060 1.100 1.010 1.040 2,137,132 +0.02(+2.04%)
Jul 22, 2021 0.9400 1.050 0.9400 1.019 1,721,224 +0.03(+3.24%)
Jul 21, 2021 0.8392 1.010 0.8100 0.9872 3,326,557 +0.26(+35.34%)
Jul 20, 2021 0.6607 0.7993 0.6500 0.7294 2,456,771 +0.04(+5.25%)
Jul 19, 2021 0.7500 0.7533 0.6589 0.6930 3,026,895 -0.11(-13.38%)
Jul 16, 2021 0.8000 0.8600 0.7376 0.8000 3,208,513 -0.02(-3.03%)
Jul 15, 2021 0.9200 0.9200 0.8000 0.8250 2,765,839 -0.10(-10.33%)
Jul 14, 2021 0.9905 1.000 0.8995 0.9200 3,094,870 -0.08(-8.00%)
Jul 13, 2021 1.050 1.050 0.9800 1.000 1,762,255 -0.07(-6.98%)
Jul 12, 2021 1.100 1.100 1.030 1.075 1,102,898 -0.03(-2.27%)
Jul 09, 2021 1.075 1.110 1.050 1.100 1,053,020 +0.06(+5.77%)
Jul 08, 2021 1.031 1.100 0.9800 1.040 2,879,758 -0.06(-5.45%)
Jul 07, 2021 1.150 1.190 1.070 1.100 1,889,560 -0.08(-6.78%)
Jul 06, 2021 1.210 1.220 1.150 1.180 1,240,006 -0.03(-2.32%)
Jul 02, 2021 1.240 1.240 1.190 1.208 719,211 -0.01(-0.98%)
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.