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

Big Blockchain Intelligence Group (OP: BBKCF )

0.1166 +0.0051 (+4.57%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 3, 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 (%)
Oct 31, 2019 0.0400 0.0409 0.0364 0.0364 10,500 -0.00(-5.70%)
Oct 30, 2019 0.0301 0.0391 0.0301 0.0386 59,298 +0.01(+28.24%)
Oct 29, 2019 0.0302 0.0357 0.0301 0.0301 45,388 -0.01(-16.16%)
Oct 28, 2019 0.0327 0.0359 0.0300 0.0359 49,080 +0.01(+19.67%)
Oct 25, 2019 0.0318 0.0356 0.0300 0.0300 75,100 -0.00(-5.36%)
Oct 24, 2019 0.0400 0.0400 0.0290 0.0317 177,517 -0.00(-13.39%)
Oct 23, 2019 0.0330 0.0366 0.0330 0.0366 10,000 +0.01(+24.91%)
Oct 22, 2019 0.0309 0.0326 0.0291 0.0293 65,715 -0.00(-11.21%)
Oct 21, 2019 0.0308 0.0339 0.0308 0.0330 25,917 +0.00(+7.14%)
Oct 18, 2019 0.0316 0.0362 0.0295 0.0308 92,300 -0.01(-22.61%)
Oct 17, 2019 0.0364 0.0400 0.0363 0.0398 86,800 +0.00(+2.58%)
Oct 16, 2019 0.0340 0.0388 0.0340 0.0388 32,030 +0.00(+14.12%)
Oct 15, 2019 0.0301 0.0400 0.0301 0.0340 306,125 +0.00(+6.25%)
Oct 14, 2019 0.0490 0.0490 0.0320 0.0320 14,000 +0.00(+10.34%)
Oct 11, 2019 0.0329 0.0329 0.0290 0.0290 30,000 -0.00(-7.64%)
Oct 10, 2019 0.0314 0.0314 0.0314 0.0314 1,600 +0.00(+0.32%)
Oct 09, 2019 0.0400 0.0400 0.0313 0.0313 154,189 -0.01(-20.56%)
Oct 08, 2019 0.0382 0.0394 0.0364 0.0394 52,500 +0.00(+0.25%)
Oct 03, 2019 0.0393 0.0393 0.0393 0 -0.01(-17.95%)
Oct 02, 2019 0.0393 0.0480 0.0393 0.0479 132,388 +0.01(+12.97%)
Oct 01, 2019 0.0450 0.0455 0.0424 0.0424 30,856 +0.00(+5.74%)
Sep 30, 2019 0.0375 0.0415 0.0375 0.0401 107,650 -0.01(-16.63%)
Sep 26, 2019 0.0481 0.0481 0.0481 0 +0.01(+20.25%)
Sep 25, 2019 0.0400 0.0400 0.0400 0.0400 22,200 -0.00(-10.31%)
Sep 24, 2019 0.0495 0.0495 0.0409 0.0446 106,754 -0.00(-8.23%)
Sep 23, 2019 0.0406 0.0486 0.0391 0.0486 222,138 +0.00(+0.21%)
Sep 20, 2019 0.0390 0.0487 0.0390 0.0485 101,000 +0.00(+9.73%)
Sep 19, 2019 0.0500 0.0516 0.0441 0.0442 180,038 -0.00(-7.92%)
Sep 18, 2019 0.0454 0.0480 0.0454 0.0480 5,125 -0.00(-4.00%)
Sep 17, 2019 0.0500 0.0564 0.0480 0.0500 22,619 +0.00(+0.00%)
Sep 16, 2019 0.0451 0.0598 0.0451 0.0500 82,228 -0.01(-11.66%)
Sep 13, 2019 0.0461 0.0568 0.0456 0.0566 47,700 +0.00(+2.91%)
Sep 12, 2019 0.0511 0.0550 0.0503 0.0550 96,725 -0.00(-3.51%)
Sep 11, 2019 0.0521 0.0579 0.0521 0.0570 36,317 -0.00(-3.39%)
Sep 10, 2019 0.0619 0.0619 0.0530 0.0590 35,815 -0.00(-1.50%)
Sep 09, 2019 0.0599 0.0599 0.0599 0.0599 8,347 +0.01(+13.02%)
Sep 06, 2019 0.0500 0.0611 0.0489 0.0530 38,500 -0.00(-4.68%)
Sep 05, 2019 0.0600 0.0600 0.0505 0.0556 23,696 -0.00(-3.81%)
Sep 04, 2019 0.0503 0.0578 0.0503 0.0578 32,316 +0.01(+15.14%)
Sep 03, 2019 0.0550 0.0604 0.0500 0.0502 11,916 -0.00(-6.52%)
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%)
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.