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

Big Blockchain Intelligence Group (OP: BBKCF )

0.1165 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 6, 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 (%)
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%)
Jun 01, 2022 0.4205 0.4249 0.3671 0.3753 173,811 -0.01(-3.79%)
May 31, 2022 0.4387 0.4387 0.3890 0.3901 455,796 +0.03(+9.21%)
May 27, 2022 0.3599 0.3738 0.3333 0.3572 353,006 +0.03(+9.91%)
May 26, 2022 0.2875 0.3335 0.2847 0.3250 420,602 +0.03(+10.17%)
May 25, 2022 0.2959 0.3000 0.2842 0.2950 229,443 +0.02(+8.58%)
May 24, 2022 0.2850 0.2850 0.2600 0.2717 415,442 -0.02(-5.50%)
May 23, 2022 0.2700 0.3045 0.2700 0.2875 186,223 +0.01(+3.98%)
May 20, 2022 0.3052 0.3052 0.2700 0.2765 353,486 -0.02(-5.70%)
May 19, 2022 0.2803 0.3015 0.2777 0.2932 245,951 +0.01(+3.17%)
May 18, 2022 0.3090 0.3090 0.2790 0.2842 96,404 -0.01(-2.70%)
May 17, 2022 0.3000 0.3143 0.2881 0.2921 154,132 +0.00(+1.60%)
May 16, 2022 0.3270 0.3270 0.2834 0.2875 562,250 -0.01(-4.17%)
May 13, 2022 0.3293 0.3436 0.2999 0.3000 346,608 +0.00(+0.00%)
May 12, 2022 0.2800 0.3250 0.2800 0.3000 425,243 -0.01(-3.38%)
May 11, 2022 0.3203 0.3685 0.2900 0.3105 788,992 -0.04(-10.34%)
May 10, 2022 0.3380 0.3583 0.3250 0.3463 911,101 +0.02(+4.94%)
May 09, 2022 0.4054 0.4120 0.3231 0.3300 1,199,571 -0.08(-19.20%)
May 06, 2022 0.4473 0.4473 0.4010 0.4084 465,599 -0.03(-6.80%)
May 05, 2022 0.4830 0.4830 0.4100 0.4382 225,832 -0.03(-6.98%)
May 04, 2022 0.4493 0.4828 0.4250 0.4711 213,335 +0.03(+7.36%)
May 03, 2022 0.4650 0.4775 0.4300 0.4388 148,171 -0.01(-1.17%)
May 02, 2022 0.4438 0.4620 0.4200 0.4440 196,282 +0.03(+6.83%)
Apr 29, 2022 0.4330 0.4810 0.4155 0.4156 233,835 -0.01(-3.35%)
Apr 28, 2022 0.4320 0.4507 0.4000 0.4300 447,522 +0.00(+0.99%)
Apr 27, 2022 0.4490 0.4548 0.4155 0.4258 434,347 -0.04(-8.63%)
Apr 26, 2022 0.5000 0.5087 0.4481 0.4660 327,854 -0.03(-6.80%)
Apr 25, 2022 0.5100 0.5400 0.4700 0.5000 533,102 -0.02(-3.83%)
Apr 22, 2022 0.5306 0.5407 0.5160 0.5199 247,464 -0.01(-2.02%)
Apr 21, 2022 0.5366 0.5557 0.5226 0.5306 248,993 -0.01(-1.92%)
Apr 20, 2022 0.5270 0.5800 0.5270 0.5410 121,703 -0.01(-1.99%)
Apr 19, 2022 0.5530 0.5741 0.5361 0.5520 235,649 +0.02(+2.99%)
Apr 18, 2022 0.5625 0.5625 0.5345 0.5360 160,209 -0.01(-2.55%)
Apr 14, 2022 0.5560 0.5900 0.5404 0.5500 474,129 +0.01(+1.29%)
Apr 13, 2022 0.5200 0.5637 0.5200 0.5430 382,181 +0.01(+2.45%)
Apr 12, 2022 0.5970 0.5970 0.5271 0.5300 421,608 -0.02(-3.95%)
Apr 11, 2022 0.5631 0.5800 0.5500 0.5518 460,212 -0.03(-4.88%)
Apr 08, 2022 0.5800 0.5922 0.5601 0.5801 170,518 -0.00(-0.46%)
Apr 07, 2022 0.5919 0.5994 0.5720 0.5828 68,556 -0.01(-1.22%)
Apr 06, 2022 0.6200 0.6200 0.5806 0.5900 239,397 -0.02(-2.54%)
Apr 05, 2022 0.6000 0.6299 0.6000 0.6054 337,428 -0.01(-1.64%)
Apr 04, 2022 0.6330 0.6370 0.6131 0.6155 241,011 -0.02(-2.76%)
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.