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

Big Blockchain Intelligence Group (OP: BBKCF )

0.1100 -0.0052 (-4.51%)
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 30, 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 (%)
May 31, 2022 0.4387 0.4387 0.3890 0.3901 455,796 +0.03(+9.21%)
May 27, 2022 0.3599 0.3738 0.3333 0.3572 353,006 +0.03(+9.91%)
May 26, 2022 0.2875 0.3335 0.2847 0.3250 420,602 +0.03(+10.17%)
May 25, 2022 0.2959 0.3000 0.2842 0.2950 229,443 +0.02(+8.58%)
May 24, 2022 0.2850 0.2850 0.2600 0.2717 415,442 -0.02(-5.50%)
May 23, 2022 0.2700 0.3045 0.2700 0.2875 186,223 +0.01(+3.98%)
May 20, 2022 0.3052 0.3052 0.2700 0.2765 353,486 -0.02(-5.70%)
May 19, 2022 0.2803 0.3015 0.2777 0.2932 245,951 +0.01(+3.17%)
May 18, 2022 0.3090 0.3090 0.2790 0.2842 96,404 -0.01(-2.70%)
May 17, 2022 0.3000 0.3143 0.2881 0.2921 154,132 +0.00(+1.60%)
May 16, 2022 0.3270 0.3270 0.2834 0.2875 562,250 -0.01(-4.17%)
May 13, 2022 0.3293 0.3436 0.2999 0.3000 346,608 +0.00(+0.00%)
May 12, 2022 0.2800 0.3250 0.2800 0.3000 425,243 -0.01(-3.38%)
May 11, 2022 0.3203 0.3685 0.2900 0.3105 788,992 -0.04(-10.34%)
May 10, 2022 0.3380 0.3583 0.3250 0.3463 911,101 +0.02(+4.94%)
May 09, 2022 0.4054 0.4120 0.3231 0.3300 1,199,571 -0.08(-19.20%)
May 06, 2022 0.4473 0.4473 0.4010 0.4084 465,599 -0.03(-6.80%)
May 05, 2022 0.4830 0.4830 0.4100 0.4382 225,832 -0.03(-6.98%)
May 04, 2022 0.4493 0.4828 0.4250 0.4711 213,335 +0.03(+7.36%)
May 03, 2022 0.4650 0.4775 0.4300 0.4388 148,171 -0.01(-1.17%)
May 02, 2022 0.4438 0.4620 0.4200 0.4440 196,282 +0.03(+6.83%)
Apr 29, 2022 0.4330 0.4810 0.4155 0.4156 233,835 -0.01(-3.35%)
Apr 28, 2022 0.4320 0.4507 0.4000 0.4300 447,522 +0.00(+0.99%)
Apr 27, 2022 0.4490 0.4548 0.4155 0.4258 434,347 -0.04(-8.63%)
Apr 26, 2022 0.5000 0.5087 0.4481 0.4660 327,854 -0.03(-6.80%)
Apr 25, 2022 0.5100 0.5400 0.4700 0.5000 533,102 -0.02(-3.83%)
Apr 22, 2022 0.5306 0.5407 0.5160 0.5199 247,464 -0.01(-2.02%)
Apr 21, 2022 0.5366 0.5557 0.5226 0.5306 248,993 -0.01(-1.92%)
Apr 20, 2022 0.5270 0.5800 0.5270 0.5410 121,703 -0.01(-1.99%)
Apr 19, 2022 0.5530 0.5741 0.5361 0.5520 235,649 +0.02(+2.99%)
Apr 18, 2022 0.5625 0.5625 0.5345 0.5360 160,209 -0.01(-2.55%)
Apr 14, 2022 0.5560 0.5900 0.5404 0.5500 474,129 +0.01(+1.29%)
Apr 13, 2022 0.5200 0.5637 0.5200 0.5430 382,181 +0.01(+2.45%)
Apr 12, 2022 0.5970 0.5970 0.5271 0.5300 421,608 -0.02(-3.95%)
Apr 11, 2022 0.5631 0.5800 0.5500 0.5518 460,212 -0.03(-4.88%)
Apr 08, 2022 0.5800 0.5922 0.5601 0.5801 170,518 -0.00(-0.46%)
Apr 07, 2022 0.5919 0.5994 0.5720 0.5828 68,556 -0.01(-1.22%)
Apr 06, 2022 0.6200 0.6200 0.5806 0.5900 239,397 -0.02(-2.54%)
Apr 05, 2022 0.6000 0.6299 0.6000 0.6054 337,428 -0.01(-1.64%)
Apr 04, 2022 0.6330 0.6370 0.6131 0.6155 241,011 -0.02(-2.76%)
Apr 01, 2022 0.6300 0.6340 0.6000 0.6330 136,754 +0.01(+2.10%)
Mar 31, 2022 0.6075 0.6500 0.6000 0.6200 264,335 -0.00(-0.19%)
Mar 30, 2022 0.6400 0.6440 0.6077 0.6212 207,175 -0.02(-2.94%)
Mar 29, 2022 0.6442 0.7020 0.6301 0.6400 218,792 -0.01(-2.16%)
Mar 28, 2022 0.6500 0.6597 0.6285 0.6541 279,235 +0.04(+6.29%)
Mar 25, 2022 0.6338 0.6444 0.6112 0.6154 130,859 -0.01(-2.01%)
Mar 24, 2022 0.6100 0.6400 0.6066 0.6280 119,200 +0.02(+3.80%)
Mar 23, 2022 0.6200 0.6328 0.6012 0.6050 147,566 -0.02(-2.42%)
Mar 22, 2022 0.6167 0.6464 0.6000 0.6200 342,931 +0.01(+1.62%)
Mar 21, 2022 0.6600 0.6603 0.5800 0.6101 242,156 -0.02(-3.54%)
Mar 18, 2022 0.6123 0.6500 0.6000 0.6325 207,161 +0.01(+1.44%)
Mar 17, 2022 0.5910 0.6427 0.5910 0.6235 205,700 +0.01(+1.96%)
Mar 16, 2022 0.6000 0.6298 0.5775 0.6115 311,068 +0.03(+4.64%)
Mar 15, 2022 0.5577 0.6032 0.5500 0.5844 150,250 +0.02(+4.34%)
Mar 14, 2022 0.5780 0.5956 0.5518 0.5601 179,293 -0.02(-3.91%)
Mar 11, 2022 0.5928 0.5933 0.5700 0.5829 272,838 -0.01(-2.20%)
Mar 10, 2022 0.6100 0.6130 0.5600 0.5960 212,487 -0.01(-0.91%)
Mar 09, 2022 0.5600 0.6277 0.5600 0.6015 322,414 +0.05(+8.22%)
Mar 08, 2022 0.5607 0.5800 0.5100 0.5558 564,478 +0.03(+5.61%)
Mar 07, 2022 0.6000 0.6245 0.5000 0.5263 953,035 -0.08(-13.72%)
Mar 04, 2022 0.6200 0.6289 0.6000 0.6100 145,870 -0.02(-3.11%)
Mar 03, 2022 0.6500 0.6615 0.6200 0.6296 165,429 -0.03(-4.32%)
Mar 02, 2022 0.6579 0.6696 0.6348 0.6580 243,144 +0.02(+2.81%)
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.