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

Big Blockchain Intelligence Group (OP: BBKCF )

0.1150 +0.0035 (+3.14%)
Streaming Delayed Price Updated: 2:14 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 (%)
Apr 28, 2023 0.2188 0.2224 0.2051 0.2133 233,451 -0.00(-0.79%)
Apr 27, 2023 0.2200 0.2208 0.2070 0.2150 326,116 -0.00(-1.24%)
Apr 26, 2023 0.2315 0.2315 0.2116 0.2177 315,499 +0.00(+0.23%)
Apr 25, 2023 0.2183 0.2261 0.2130 0.2172 93,966 -0.01(-2.56%)
Apr 24, 2023 0.2275 0.2288 0.2161 0.2229 167,708 -0.00(-1.55%)
Apr 21, 2023 0.2250 0.2322 0.2250 0.2264 162,950 -0.00(-1.65%)
Apr 20, 2023 0.2300 0.2391 0.2300 0.2302 165,939 -0.00(-2.04%)
Apr 19, 2023 0.2400 0.2405 0.2304 0.2350 96,043 -0.01(-2.49%)
Apr 18, 2023 0.2450 0.2470 0.2372 0.2410 50,106 -0.00(-1.63%)
Apr 17, 2023 0.2446 0.2476 0.2400 0.2450 92,043 -0.00(-1.05%)
Apr 14, 2023 0.2599 0.2600 0.2450 0.2476 186,028 -0.01(-2.48%)
Apr 13, 2023 0.2690 0.2690 0.2381 0.2539 240,464 +0.01(+3.38%)
Apr 12, 2023 0.2566 0.2604 0.2388 0.2456 99,804 -0.00(-1.76%)
Apr 11, 2023 0.2258 0.2528 0.2258 0.2500 341,690 +0.02(+6.88%)
Apr 10, 2023 0.2318 0.2339 0.2193 0.2339 117,146 +0.01(+3.27%)
Apr 06, 2023 0.2182 0.2306 0.2182 0.2265 18,776 -0.00(-1.48%)
Apr 05, 2023 0.2254 0.2307 0.2178 0.2299 120,938 -0.00(-0.26%)
Apr 04, 2023 0.2332 0.2365 0.2270 0.2305 49,974 -0.00(-0.77%)
Apr 03, 2023 0.2350 0.2375 0.2270 0.2323 157,293 -0.01(-2.52%)
Mar 31, 2023 0.2350 0.2432 0.2291 0.2383 156,676 +0.01(+2.85%)
Mar 30, 2023 0.2410 0.2410 0.2300 0.2317 141,617 -0.00(-0.60%)
Mar 29, 2023 0.2398 0.2399 0.2270 0.2331 178,030 +0.01(+3.74%)
Mar 28, 2023 0.2335 0.2352 0.2226 0.2247 81,420 -0.00(-0.13%)
Mar 27, 2023 0.2240 0.2345 0.2240 0.2250 27,505 -0.01(-2.17%)
Mar 24, 2023 0.2350 0.2370 0.2270 0.2300 52,882 -0.01(-5.70%)
Mar 23, 2023 0.2457 0.2470 0.2260 0.2439 322,030 +0.00(+1.63%)
Mar 22, 2023 0.2442 0.2532 0.2400 0.2400 172,278 -0.01(-4.00%)
Mar 21, 2023 0.2430 0.2539 0.2408 0.2500 131,927 +0.01(+2.88%)
Mar 20, 2023 0.2500 0.2550 0.2400 0.2430 327,841 +0.00(+0.41%)
Mar 17, 2023 0.2353 0.2550 0.2283 0.2420 384,307 +0.02(+7.41%)
Mar 16, 2023 0.2250 0.2369 0.2202 0.2253 107,128 -0.00(-0.13%)
Mar 15, 2023 0.2400 0.2437 0.2150 0.2256 152,965 -0.02(-6.82%)
Mar 14, 2023 0.2401 0.2660 0.2401 0.2421 369,725 +0.01(+3.46%)
Mar 13, 2023 0.2103 0.2350 0.2095 0.2340 230,812 +0.03(+12.34%)
Mar 10, 2023 0.2045 0.2100 0.1914 0.2083 199,929 +0.00(+1.86%)
Mar 09, 2023 0.2100 0.2166 0.2045 0.2045 151,212 -0.01(-4.39%)
Mar 08, 2023 0.2200 0.2278 0.2100 0.2139 287,126 -0.01(-4.12%)
Mar 07, 2023 0.2355 0.2355 0.2201 0.2231 56,648 -0.01(-3.08%)
Mar 06, 2023 0.2242 0.2400 0.2223 0.2302 61,074 +0.00(+0.17%)
Mar 03, 2023 0.2300 0.2306 0.2240 0.2298 107,456 +0.00(+0.00%)
Mar 02, 2023 0.2272 0.2320 0.2240 0.2298 93,074 +0.00(+1.01%)
Mar 01, 2023 0.2355 0.2391 0.2272 0.2275 21,050 -0.00(-1.13%)
Feb 28, 2023 0.2358 0.2359 0.2292 0.2301 69,365 -0.00(-0.04%)
Feb 27, 2023 0.2347 0.2383 0.2279 0.2302 105,608 -0.00(-0.69%)
Feb 24, 2023 0.2272 0.2318 0.2201 0.2318 88,210 -0.00(-0.09%)
Feb 23, 2023 0.2400 0.2400 0.2282 0.2320 142,118 +0.00(+0.17%)
Feb 22, 2023 0.2341 0.2389 0.2239 0.2316 236,920 -0.00(-1.45%)
Feb 21, 2023 0.2413 0.2460 0.2312 0.2350 90,331 -0.01(-3.01%)
Feb 17, 2023 0.2300 0.2496 0.2300 0.2423 187,170 -0.00(-0.74%)
Feb 16, 2023 0.2421 0.2600 0.2400 0.2441 350,142 +0.00(+0.87%)
Feb 15, 2023 0.2300 0.2500 0.2300 0.2420 810,689 +0.03(+15.24%)
Feb 14, 2023 0.2667 0.2750 0.2018 0.2100 1,754,775 -0.07(-24.00%)
Feb 13, 2023 0.2991 0.2991 0.2763 0.2763 60,528 -0.01(-4.72%)
Feb 10, 2023 0.2698 0.2980 0.2670 0.2900 424,187 +0.02(+7.41%)
Feb 09, 2023 0.3168 0.3300 0.2662 0.2700 465,638 -0.05(-14.56%)
Feb 08, 2023 0.3271 0.3388 0.3126 0.3160 254,219 -0.01(-4.24%)
Feb 07, 2023 0.3120 0.3600 0.3045 0.3300 833,459 -0.06(-14.51%)
Feb 06, 2023 0.2427 0.3967 0.2427 0.3860 3,235,612 +0.14(+57.36%)
Feb 03, 2023 0.2450 0.2541 0.2421 0.2453 258,176 -0.00(-1.88%)
Feb 02, 2023 0.2543 0.2798 0.2462 0.2500 1,138,541 -0.00(-0.71%)
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.