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 +0.0018 (+1.56%)
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 (%)
Oct 29, 2021 0.9499 1.270 0.9499 1.270 2,761,111 +0.33(+34.69%)
Oct 28, 2021 0.8470 0.9470 0.8470 0.9429 860,517 +0.08(+9.58%)
Oct 27, 2021 0.9190 0.9500 0.8500 0.8605 1,003,020 -0.02(-2.22%)
Oct 26, 2021 0.9263 0.8800 1,445,733 -0.05(-5.00%)
Oct 25, 2021 0.9300 0.9791 0.9049 0.9263 994,980 -0.01(-1.08%)
Oct 22, 2021 0.9600 0.9839 0.9200 0.9364 953,569 -0.05(-5.41%)
Oct 21, 2021 1.050 1.050 0.9711 0.9900 661,146 -0.06(-5.71%)
Oct 20, 2021 0.9693 1.050 0.9489 1.050 1,208,800 +0.11(+11.70%)
Oct 19, 2021 0.9400 0.9544 0.9129 0.9400 748,894 -0.01(-0.95%)
Oct 18, 2021 0.9500 1.006 0.9381 0.9490 922,072 -0.03(-3.36%)
Oct 15, 2021 0.9961 1.020 0.9600 0.9820 819,494 -0.02(-1.80%)
Oct 14, 2021 1.050 1.050 0.9819 1.000 408,253 -0.02(-1.96%)
Oct 13, 2021 1.000 1.029 0.9900 1.020 435,682 +0.00(+0.00%)
Oct 12, 2021 1.060 1.090 1.010 1.020 607,051 -0.07(-6.42%)
Oct 11, 2021 1.080 1.090 0.9863 1.090 884,619 +0.02(+1.87%)
Oct 08, 2021 1.160 1.160 1.058 1.070 279,984 -0.01(-0.93%)
Oct 07, 2021 1.110 1.120 1.070 1.080 590,245 -0.01(-1.24%)
Oct 06, 2021 1.070 1.120 1.050 1.094 779,609 +0.03(+3.17%)
Oct 05, 2021 1.030 1.073 0.9820 1.060 907,724 +0.04(+4.20%)
Oct 04, 2021 1.100 1.100 0.9500 1.017 685,483 -0.03(-3.11%)
Oct 01, 2021 1.100 1.130 1.020 1.050 1,495,686 -0.02(-1.93%)
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%)
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.