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

Big Blockchain Intelligence Group (OP: BBKCF )

0.1153 -0.0045 (-3.76%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 19, 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 (%)
Dec 31, 2020 0.4020 0.4020 0.4020 948,206 -0.03(-6.69%)
Dec 30, 2020 0.4349 0.4538 0.4150 0.4308 948,206 +0.01(+2.67%)
Dec 29, 2020 0.4500 0.4570 0.3979 0.4196 1,812,989 -0.07(-13.93%)
Dec 28, 2020 0.4300 0.5000 0.3620 0.4875 1,733,720 +0.12(+31.58%)
Dec 24, 2020 0.3900 0.4000 0.3660 0.3705 445,900 -0.02(-4.98%)
Dec 23, 2020 0.4300 0.4300 0.3781 0.3899 501,178 -0.00(-0.03%)
Dec 22, 2020 0.4099 0.4366 0.3800 0.3900 1,209,879 -0.02(-4.85%)
Dec 21, 2020 0.4060 0.4099 0.3600 0.4099 786,108 +0.04(+11.05%)
Dec 18, 2020 0.3880 0.4090 0.3597 0.3691 985,800 -0.01(-2.51%)
Dec 17, 2020 0.4400 0.4500 0.3600 0.3786 2,817,179 -0.03(-7.32%)
Dec 16, 2020 0.4000 0.4249 0.3700 0.4085 2,002,942 +0.04(+11.34%)
Dec 15, 2020 0.3124 0.3786 0.3124 0.3669 2,203,705 +0.06(+19.55%)
Dec 14, 2020 0.2759 0.3200 0.2670 0.3069 1,228,861 +0.05(+18.04%)
Dec 11, 2020 0.2650 0.2677 0.2500 0.2600 494,500 -0.00(-0.27%)
Dec 10, 2020 0.2375 0.2689 0.2375 0.2607 443,663 +0.02(+8.62%)
Dec 09, 2020 0.2699 0.2699 0.2248 0.2400 532,241 -0.02(-8.85%)
Dec 08, 2020 0.2930 0.3000 0.2490 0.2633 850,587 -0.02(-5.59%)
Dec 07, 2020 0.2430 0.2907 0.2430 0.2789 1,373,982 +0.04(+16.21%)
Dec 04, 2020 0.2450 0.2600 0.2220 0.2400 528,900 +0.00(+0.42%)
Dec 03, 2020 0.2111 0.2544 0.2001 0.2390 1,341,988 +0.03(+15.91%)
Dec 02, 2020 0.2031 0.2070 0.1936 0.2062 151,786 +0.01(+3.10%)
Dec 01, 2020 0.2016 0.2065 0.1913 0.2000 330,056 -0.00(-0.89%)
Nov 30, 2020 0.1930 0.2250 0.1920 0.2018 689,318 +0.00(+0.00%)
Nov 27, 2020 0.1780 0.2080 0.1780 0.2018 220,900 +0.00(+1.92%)
Nov 25, 2020 0.2328 0.2328 0.1928 0.1980 474,400 -0.02(-9.13%)
Nov 24, 2020 0.2250 0.2469 0.2179 0.2179 717,701 +0.00(+0.93%)
Nov 23, 2020 0.2270 0.2270 0.2000 0.2159 631,440 +0.02(+7.95%)
Nov 20, 2020 0.1895 0.2100 0.1895 0.2000 204,600 +0.01(+5.71%)
Nov 19, 2020 0.1811 0.2023 0.1811 0.1892 278,268 -0.01(-5.45%)
Nov 18, 2020 0.2011 0.2130 0.1894 0.2001 216,739 -0.01(-4.12%)
Nov 17, 2020 0.2088 0.2200 0.2026 0.2087 102,792 -0.01(-2.84%)
Nov 16, 2020 0.2038 0.2156 0.1943 0.2148 424,843 +0.02(+7.83%)
Nov 13, 2020 0.1929 0.1999 0.1853 0.1992 332,300 +0.01(+5.96%)
Nov 12, 2020 0.1813 0.2319 0.1283 0.1880 822,653 -0.02(-10.90%)
Nov 10, 2020 0.2110 0.2110 0.2110 0 -0.01(-5.42%)
Nov 09, 2020 0.2586 0.2593 0.1900 0.2231 575,120 -0.02(-8.94%)
Nov 06, 2020 0.2630 0.2630 0.2300 0.2450 846,700 -0.00(-0.77%)
Nov 05, 2020 0.2020 0.2500 0.2020 0.2469 371,374 +0.04(+19.05%)
Nov 04, 2020 0.2085 0.2248 0.1973 0.2074 194,864 -0.00(-0.72%)
Nov 03, 2020 0.1782 0.2119 0.1782 0.2089 392,433 +0.03(+14.78%)
Nov 02, 2020 0.1859 0.1899 0.1771 0.1820 136,653 +0.00(+2.25%)
Oct 30, 2020 0.1820 0.1990 0.1700 0.1780 277,100 -0.01(-6.02%)
Oct 29, 2020 0.1900 0.1969 0.1800 0.1894 226,154 -0.00(-0.32%)
Oct 28, 2020 0.2080 0.2080 0.1711 0.1900 345,820 -0.01(-7.32%)
Oct 27, 2020 0.1920 0.2200 0.1913 0.2050 476,931 +0.01(+7.27%)
Oct 26, 2020 0.1802 0.1940 0.1705 0.1911 273,814 +0.01(+3.19%)
Oct 23, 2020 0.1700 0.1852 0.1656 0.1852 649,100 +0.02(+12.65%)
Oct 22, 2020 0.1700 0.1715 0.1550 0.1644 243,293 +0.00(+1.73%)
Oct 21, 2020 0.1495 0.1695 0.1474 0.1616 265,760 +0.01(+8.09%)
Oct 20, 2020 0.1420 0.1500 0.1367 0.1495 302,473 +0.01(+5.28%)
Oct 19, 2020 0.1210 0.1457 0.1210 0.1420 235,225 +0.00(+0.07%)
Oct 16, 2020 0.1451 0.1451 0.1350 0.1419 158,500 -0.00(-2.21%)
Oct 15, 2020 0.1422 0.1451 0.1315 0.1451 113,294 +0.00(+2.04%)
Oct 14, 2020 0.1330 0.1458 0.1330 0.1422 59,020 +0.00(+0.00%)
Oct 13, 2020 0.1449 0.1490 0.1380 0.1422 237,736 -0.00(-1.93%)
Oct 12, 2020 0.1500 0.1500 0.1445 0.1450 85,417 +0.00(+0.35%)
Oct 09, 2020 0.1500 0.1500 0.1375 0.1445 181,600 +0.00(+3.07%)
Oct 08, 2020 0.1400 0.1402 0.1310 0.1402 188,913 +0.00(+2.26%)
Oct 07, 2020 0.1330 0.1371 0.1200 0.1371 121,756 +0.00(+3.16%)
Oct 06, 2020 0.1240 0.1489 0.1240 0.1329 244,035 -0.01(-8.15%)
Oct 05, 2020 0.1300 0.1472 0.1271 0.1447 329,499 +0.01(+6.32%)
Oct 02, 2020 0.1418 0.1458 0.1300 0.1361 105,900 -0.01(-3.75%)
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.