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 (%)
Feb 28, 2019 0.0687 0.0687 0.0552 0.0610 351,595 -0.01(-8.68%)
Feb 27, 2019 0.0668 0.0668 0.0668 0.0668 10,000 -0.00(-6.57%)
Feb 26, 2019 0.0700 0.0715 0.0597 0.0715 123,482 +0.00(+3.62%)
Feb 25, 2019 0.0702 0.0776 0.0671 0.0690 304,110 -0.00(-1.43%)
Feb 22, 2019 0.0781 0.0781 0.0627 0.0700 85,500 +0.00(+6.71%)
Feb 21, 2019 0.0761 0.0761 0.0634 0.0656 53,300 -0.01(-12.53%)
Feb 20, 2019 0.0730 0.0849 0.0704 0.0750 165,455 -0.00(-2.60%)
Feb 19, 2019 0.0592 0.0774 0.0592 0.0770 119,533 +0.02(+29.63%)
Feb 15, 2019 0.0577 0.0594 0.0577 0.0594 8,500 +0.00(+1.19%)
Feb 14, 2019 0.0561 0.0673 0.0561 0.0587 14,612 -0.01(-11.99%)
Feb 13, 2019 0.0640 0.0667 0.0560 0.0667 123,700 +0.00(+4.22%)
Feb 12, 2019 0.0641 0.0644 0.0640 0.0640 9,567 -0.01(-8.31%)
Feb 11, 2019 0.0699 0.0699 0.0591 0.0698 58,151 +0.00(+0.43%)
Feb 08, 2019 0.0650 0.0698 0.0640 0.0695 143,200 +0.00(+6.76%)
Feb 07, 2019 0.0650 0.0695 0.0650 0.0651 92,735 +0.00(+0.15%)
Feb 06, 2019 0.0680 0.0682 0.0650 0.0650 19,568 -0.00(-4.97%)
Feb 05, 2019 0.0747 0.0747 0.0661 0.0684 13,864 +0.00(+6.88%)
Feb 04, 2019 0.0760 0.0774 0.0624 0.0640 31,042 -0.01(-17.84%)
Feb 01, 2019 0.0774 0.0780 0.0672 0.0779 35,600 +0.01(+15.58%)
Jan 31, 2019 0.0711 0.0749 0.0665 0.0674 21,997 -0.00(-5.47%)
Jan 30, 2019 0.0662 0.0713 0.0650 0.0713 17,350 +0.01(+8.36%)
Jan 29, 2019 0.0680 0.0700 0.0658 0.0658 65,557 -0.00(-3.24%)
Jan 28, 2019 0.0640 0.0700 0.0640 0.0680 16,844 -0.00(-2.86%)
Jan 25, 2019 0.0681 0.0706 0.0669 0.0700 96,100 +0.00(+0.00%)
Jan 24, 2019 0.0700 0.0701 0.0680 0.0700 38,800 +0.00(+2.19%)
Jan 23, 2019 0.0725 0.0725 0.0685 0.0685 19,765 -0.00(-0.15%)
Jan 22, 2019 0.0684 0.0732 0.0684 0.0686 44,243 -0.00(-1.86%)
Jan 18, 2019 0.0713 0.0750 0.0699 0.0699 16,700 -0.01(-6.92%)
Jan 17, 2019 0.0647 0.0777 0.0647 0.0751 130,470 +0.01(+7.29%)
Jan 16, 2019 0.0792 0.0792 0.0660 0.0700 132,398 -0.01(-12.94%)
Jan 15, 2019 0.0803 0.0820 0.0803 0.0804 34,750 +0.00(+0.25%)
Jan 14, 2019 0.0720 0.0809 0.0720 0.0802 127,300 +0.01(+6.93%)
Jan 11, 2019 0.0800 0.0800 0.0750 0.0750 43,000 -0.00(-3.85%)
Jan 10, 2019 0.0832 0.0892 0.0758 0.0780 83,333 -0.00(-3.58%)
Jan 09, 2019 0.0720 0.0809 0.0720 0.0809 23,739 +0.00(+5.75%)
Jan 08, 2019 0.0778 0.0848 0.0740 0.0765 21,228 +0.00(+2.41%)
Jan 07, 2019 0.0826 0.0849 0.0664 0.0747 317,420 -0.01(-10.22%)
Jan 04, 2019 0.0800 0.0911 0.0800 0.0832 165,300 -0.00(-0.36%)
Jan 03, 2019 0.0689 0.0835 0.0689 0.0835 188,002 +0.01(+19.29%)
Jan 02, 2019 0.0732 0.0749 0.0634 0.0700 16,035 +0.00(+0.00%)
Dec 31, 2018 0.0742 0.0805 0.0650 0.0700 140,700 +0.00(+4.32%)
Dec 28, 2018 0.0561 0.0700 0.0539 0.0671 132,500 +0.01(+21.78%)
Dec 27, 2018 0.0551 0.0582 0.0551 0.0551 8,000 -0.00(-4.34%)
Dec 26, 2018 0.0606 0.0725 0.0576 0.0576 62,600 -0.00(-5.26%)
Dec 24, 2018 0.0650 0.0716 0.0608 0.0608 22,900 -0.00(-6.46%)
Dec 21, 2018 0.0689 0.0759 0.0628 0.0650 14,000 -0.01(-14.36%)
Dec 20, 2018 0.0800 0.0800 0.0665 0.0759 78,542 -0.00(-5.01%)
Dec 19, 2018 0.0507 0.0800 0.0507 0.0799 119,946 +0.03(+51.04%)
Dec 18, 2018 0.0547 0.0659 0.0510 0.0529 135,675 -0.01(-12.56%)
Dec 17, 2018 0.0502 0.0605 0.0502 0.0605 13,700 +0.01(+18.40%)
Dec 14, 2018 0.0518 0.0518 0.0508 0.0511 15,100 -0.00(-0.20%)
Dec 13, 2018 0.0518 0.0611 0.0512 0.0512 17,920 -0.00(-0.39%)
Dec 12, 2018 0.0528 0.0612 0.0514 0.0514 6,250 +0.00(+0.78%)
Dec 11, 2018 0.0547 0.0547 0.0507 0.0510 2,767 -0.00(-7.27%)
Dec 10, 2018 0.0501 0.0573 0.0501 0.0550 5,536 -0.01(-8.94%)
Dec 07, 2018 0.0554 0.0617 0.0554 0.0604 17,800 +0.01(+10.62%)
Dec 06, 2018 0.0509 0.0608 0.0509 0.0546 26,560 +0.00(+0.00%)
Dec 04, 2018 0.0633 0.0633 0.0540 0.0546 6,700 -0.00(-7.46%)
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.