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 (%)
Aug 31, 2018 0.1510 0.1510 0.1510 0 +0.01(+4.50%)
Aug 30, 2018 0.1443 0.1552 0.1370 0.1445 111,206 -0.01(-7.90%)
Aug 29, 2018 0.1381 0.1600 0.1301 0.1569 25,868 +0.01(+8.28%)
Aug 28, 2018 0.1591 0.1600 0.1413 0.1449 75,759 -0.00(-2.82%)
Aug 27, 2018 0.1230 0.1491 0.1221 0.1491 16,545 +0.02(+11.69%)
Aug 24, 2018 0.1379 0.1457 0.1216 0.1335 32,900 -0.00(-1.62%)
Aug 23, 2018 0.1304 0.1468 0.1301 0.1357 23,960 +0.01(+6.85%)
Aug 22, 2018 0.1286 0.1385 0.1217 0.1270 31,132 -0.00(-2.31%)
Aug 21, 2018 0.1141 0.1300 0.1141 0.1300 30,645 +0.00(+2.69%)
Aug 20, 2018 0.1336 0.1348 0.1167 0.1266 73,566 -0.01(-4.16%)
Aug 17, 2018 0.1280 0.1450 0.1280 0.1321 54,800 +0.01(+6.53%)
Aug 16, 2018 0.1294 0.1329 0.1176 0.1240 48,060 -0.01(-8.15%)
Aug 15, 2018 0.1337 0.1350 0.1184 0.1350 68,799 +0.00(+2.97%)
Aug 14, 2018 0.1453 0.1580 0.1130 0.1311 268,358 -0.02(-12.60%)
Aug 13, 2018 0.1650 0.1657 0.1400 0.1500 124,723 -0.00(-2.28%)
Aug 10, 2018 0.1700 0.1705 0.1420 0.1535 67,600 -0.01(-3.94%)
Aug 09, 2018 0.1670 0.1760 0.1439 0.1598 63,002 -0.02(-10.22%)
Aug 08, 2018 0.1842 0.1842 0.1600 0.1780 135,242 -0.00(-1.11%)
Aug 07, 2018 0.2003 0.2037 0.1800 0.1800 143,448 -0.03(-14.29%)
Aug 06, 2018 0.2000 0.2160 0.1750 0.2100 141,091 +0.02(+10.58%)
Aug 03, 2018 0.1731 0.1976 0.1714 0.1899 177,500 +0.02(+13.64%)
Aug 02, 2018 0.1582 0.1810 0.1582 0.1671 116,914 +0.01(+7.25%)
Aug 01, 2018 0.1634 0.1662 0.1480 0.1558 50,450 -0.01(-5.58%)
Jul 31, 2018 0.1662 0.1728 0.1558 0.1650 76,858 -0.00(-1.20%)
Jul 30, 2018 0.1800 0.1903 0.1670 0.1670 68,582 -0.01(-6.18%)
Jul 27, 2018 0.1671 0.1817 0.1659 0.1780 64,900 +0.01(+4.58%)
Jul 26, 2018 0.1859 0.1859 0.1700 0.1702 24,571 -0.00(-2.07%)
Jul 25, 2018 0.1907 0.1715 0.1738 60,112 -0.01(-5.75%)
Jul 24, 2018 0.1510 0.1880 0.1510 0.1844 83,145 +0.04(+31.71%)
Jul 23, 2018 0.1443 0.1500 0.1355 0.1400 53,345 -0.01(-4.02%)
Jul 20, 2018 0.1486 0.1486 0.1300 0.1459 21,872 +0.00(+3.15%)
Jul 19, 2018 0.1378 0.1469 0.1299 0.1414 97,709 -0.01(-5.73%)
Jul 18, 2018 0.1568 0.1574 0.1390 0.1500 55,272 -0.01(-4.70%)
Jul 17, 2018 0.1127 0.1611 0.1127 0.1574 185,690 +0.03(+27.97%)
Jul 16, 2018 0.1256 0.1329 0.1168 0.1230 58,304 -0.00(-0.40%)
Jul 13, 2018 0.1175 0.1266 0.1120 0.1235 36,990 +0.00(+0.41%)
Jul 12, 2018 0.1325 0.1400 0.1200 0.1230 74,968 -0.01(-8.48%)
Jul 11, 2018 0.1500 0.1517 0.1325 0.1344 56,087 -0.01(-8.45%)
Jul 10, 2018 0.1428 0.1520 0.1428 0.1468 22,200 -0.01(-4.43%)
Jul 09, 2018 0.1549 0.1549 0.1390 0.1536 66,587 +0.01(+9.71%)
Jul 06, 2018 0.1325 0.1500 0.1325 0.1400 28,958 +0.01(+3.70%)
Jul 05, 2018 0.1535 0.1570 0.1400 0.1350 59,873 -0.02(-12.34%)
Jul 03, 2018 0.1540 0.1540 0.1540 0 -0.02(-12.99%)
Jul 02, 2018 0.1600 0.1770 0.1600 0.1770 60,269 +0.01(+6.95%)
Jun 29, 2018 0.1514 0.1655 0.1472 0.1655 22,881 +0.00(+1.41%)
Jun 28, 2018 0.1516 0.1671 0.1500 0.1632 26,710 +0.01(+8.73%)
Jun 27, 2018 0.1490 0.1560 0.1490 0.1501 43,015 -0.00(-1.25%)
Jun 26, 2018 0.1531 0.1679 0.1520 0.1520 18,863 -0.01(-7.09%)
Jun 25, 2018 0.1500 0.1695 0.1415 0.1636 63,257 +0.01(+6.93%)
Jun 22, 2018 0.1650 0.1670 0.1487 0.1530 99,135 -0.01(-6.71%)
Jun 21, 2018 0.1633 0.1784 0.1633 0.1640 38,559 +0.00(+2.50%)
Jun 20, 2018 0.1635 0.1700 0.1530 0.1600 28,175 +0.01(+4.66%)
Jun 19, 2018 0.1590 0.1632 0.1501 0.1529 23,950 -0.01(-6.84%)
Jun 18, 2018 0.1619 0.1750 0.1500 0.1641 84,080 -0.01(-5.36%)
Jun 15, 2018 0.1758 0.1641 0.1734 53,459 +0.01(+5.67%)
Jun 14, 2018 0.1537 0.1770 0.1537 0.1641 96,880 -0.00(-1.38%)
Jun 13, 2018 0.1800 0.1974 0.1581 0.1664 208,729 -0.02(-12.47%)
Jun 12, 2018 0.1970 0.2100 0.1843 0.1901 50,534 -0.01(-4.18%)
Jun 11, 2018 0.2231 0.2277 0.1845 0.1984 179,356 -0.04(-16.26%)
Jun 08, 2018 0.2400 0.2440 0.2180 0.2369 14,360 -0.00(-1.28%)
Jun 07, 2018 0.2228 0.2400 0.2171 0.2400 21,500 +0.02(+8.16%)
Jun 06, 2018 0.2310 0.2390 0.2075 0.2219 103,627 -0.01(-4.52%)
Jun 05, 2018 0.2289 0.2358 0.2030 0.2324 52,716 +0.01(+5.64%)
Jun 04, 2018 0.2185 0.2370 0.2145 0.2200 65,496 -0.01(-2.22%)
Jun 01, 2018 0.2050 0.2290 0.2050 0.2250 70,926 +0.02(+9.76%)
May 31, 2018 0.2300 0.2300 0.2043 0.2050 179,792 -0.03(-13.72%)
May 30, 2018 0.2500 0.2559 0.2210 0.2376 72,052 -0.01(-4.31%)
May 29, 2018 0.2450 0.2550 0.2450 0.2483 81,134 -0.00(-0.36%)
May 25, 2018 0.2492 0.2492 0.2492 0 +0.01(+4.88%)
May 24, 2018 0.2674 0.2674 0.2133 0.2376 148,495 -0.04(-13.23%)
May 23, 2018 0.2990 0.3044 0.2500 0.2738 197,181 -0.03(-10.04%)
May 22, 2018 0.3250 0.3250 0.2900 0.3044 132,827 -0.03(-7.76%)
May 21, 2018 0.3100 0.3330 0.3093 0.3300 44,598 +0.02(+6.69%)
May 18, 2018 0.2930 0.3120 0.2800 0.3093 68,620 +0.02(+6.66%)
May 17, 2018 0.2989 0.3098 0.2801 0.2900 115,494 -0.01(-1.69%)
May 16, 2018 0.2800 0.2960 0.2600 0.2950 99,662 +0.02(+6.15%)
May 15, 2018 0.2906 0.2925 0.2723 0.2779 84,384 -0.01(-3.51%)
May 14, 2018 0.2940 0.3225 0.2880 0.2880 245,665 -0.01(-2.04%)
May 11, 2018 0.2976 0.2984 0.2610 0.2940 336,224 +0.00(+1.38%)
May 10, 2018 0.3306 0.3400 0.2875 0.2900 124,707 -0.05(-14.61%)
May 09, 2018 0.3122 0.3400 0.3122 0.3396 24,664 +0.03(+9.55%)
May 08, 2018 0.3137 0.3300 0.3000 0.3100 50,646 -0.01(-3.16%)
May 07, 2018 0.3159 0.3241 0.2800 0.3201 157,976 +0.00(+0.31%)
May 04, 2018 0.3284 0.3300 0.3050 0.3191 32,696 -0.00(-0.65%)
May 03, 2018 0.3113 0.3353 0.2765 0.3212 47,714 +0.00(+0.34%)
May 02, 2018 0.3604 0.3895 0.3201 0.3201 89,208 -0.06(-15.54%)
May 01, 2018 0.4147 0.4280 0.3760 0.3790 54,254 -0.04(-9.32%)
Apr 30, 2018 0.3980 0.4180 0.3760 0.4180 122,759 +0.04(+11.13%)
Apr 27, 2018 0.3867 0.3900 0.3719 0.3761 48,932 -0.00(-1.02%)
Apr 26, 2018 0.4025 0.4032 0.3800 0.3800 69,098 -0.04(-8.52%)
Apr 25, 2018 0.4100 0.4300 0.3856 0.4154 77,243 -0.01(-1.82%)
Apr 24, 2018 0.4382 0.4498 0.4033 0.4231 40,516 -0.00(-0.38%)
Apr 23, 2018 0.4702 0.4932 0.4247 0.4247 147,534 -0.05(-10.66%)
Apr 20, 2018 0.4031 0.4806 0.3906 0.4754 120,042 +0.08(+20.35%)
Apr 19, 2018 0.3946 0.4160 0.3866 0.3950 109,544 +0.00(+0.23%)
Apr 18, 2018 0.3958 0.4179 0.3898 0.3941 60,832 -0.00(-0.48%)
Apr 17, 2018 0.4360 0.4360 0.3890 0.3960 58,162 -0.02(-4.74%)
Apr 16, 2018 0.4234 0.4350 0.3796 0.4157 98,860 -0.01(-2.10%)
Apr 13, 2018 0.4160 0.6200 0.3973 0.4246 114,976 +0.03(+6.31%)
Apr 12, 2018 0.3906 0.4060 0.3712 0.3994 112,384 +0.03(+7.95%)
Apr 11, 2018 0.3727 0.3908 0.3700 0.3700 54,267 -0.01(-2.03%)
Apr 10, 2018 0.3280 0.3800 0.3163 0.3776 54,888 +0.07(+21.82%)
Apr 09, 2018 0.3074 0.3170 0.2974 0.3100 124,036 +0.01(+2.31%)
Apr 06, 2018 0.3421 0.3499 0.2976 0.3030 53,923 -0.04(-11.59%)
Apr 05, 2018 0.3106 0.3427 0.2780 0.3427 71,926 +0.04(+14.48%)
Apr 04, 2018 0.3512 0.3630 0.2920 0.2994 57,380 -0.06(-16.83%)
Apr 03, 2018 0.3170 0.3609 0.3040 0.3600 44,998 +0.04(+12.50%)
Apr 02, 2018 0.3523 0.3698 0.2810 0.3200 88,081 -0.05(-14.44%)
Mar 29, 2018 0.3740 0.3740 0.3740 0 -0.02(-5.24%)
Mar 28, 2018 0.3735 0.3947 0.3300 0.3947 81,884 +0.03(+7.67%)
Mar 27, 2018 0.3775 0.3789 0.3278 0.3666 19,556 +0.00(+0.99%)
Mar 26, 2018 0.3710 0.3710 0.3167 0.3630 93,296 -0.01(-2.88%)
Mar 23, 2018 0.3748 0.3947 0.3500 0.3738 71,264 +0.01(+2.23%)
Mar 22, 2018 0.4140 0.4259 0.3469 0.3656 39,180 -0.05(-12.95%)
Mar 21, 2018 0.4597 0.4597 0.4150 0.4200 68,614 -0.04(-8.70%)
Mar 20, 2018 0.4900 0.4900 0.4300 0.4600 17,525 -0.00(-0.28%)
Mar 19, 2018 0.4628 0.4786 0.4475 0.4613 9,082 +0.01(+1.59%)
Mar 16, 2018 0.5179 0.5179 0.4541 0.4541 18,885 -0.05(-9.16%)
Mar 15, 2018 0.4500 0.5000 0.4280 0.4999 40,264 +0.05(+10.11%)
Mar 14, 2018 0.4735 0.4910 0.4384 0.4540 101,179 -0.05(-9.20%)
Mar 13, 2018 0.5193 0.5430 0.4906 0.5000 66,486 -0.01(-1.67%)
Mar 12, 2018 0.5576 0.5586 0.5085 0.5085 44,423 -0.04(-6.51%)
Mar 09, 2018 0.5300 0.5600 0.5040 0.5439 55,869 -0.02(-2.88%)
Mar 08, 2018 0.5862 0.5862 0.5300 0.5600 62,777 -0.01(-2.61%)
Mar 07, 2018 0.6149 0.6401 0.5750 0.5750 30,892 -0.04(-6.49%)
Mar 06, 2018 0.6780 0.6930 0.5933 0.6149 268,481 -0.05(-7.95%)
Mar 05, 2018 0.5952 0.8300 0.5720 0.6680 199,424 +0.07(+11.06%)
Mar 02, 2018 0.5840 0.6015 0.5460 0.6015 18,983 +0.06(+11.39%)
Mar 01, 2018 0.5400 0.6133 0.5300 0.5400 45,163 +0.02(+3.85%)
Feb 28, 2018 0.4798 0.5737 0.4637 0.5200 19,585 +0.04(+7.53%)
Feb 27, 2018 0.5653 0.5753 0.4647 0.4836 142,623 -0.08(-14.45%)
Feb 26, 2018 0.5740 0.6114 0.5599 0.5653 128,910 +0.02(+2.78%)
Feb 23, 2018 0.6030 0.6279 0.5480 0.5500 35,119 -0.05(-8.33%)
Feb 22, 2018 0.5845 0.6344 0.5793 0.6000 62,150 -0.02(-3.23%)
Feb 21, 2018 0.7077 0.7400 0.6041 0.6200 123,167 -0.09(-13.17%)
Feb 20, 2018 0.8310 0.8527 0.7000 0.7140 153,580 -0.08(-9.71%)
Feb 16, 2018 0.7908 0.7908 0.7908 0 -0.04(-4.38%)
Feb 15, 2018 0.8300 0.8849 0.8000 0.8270 18,010 -0.01(-1.05%)
Feb 14, 2018 0.8800 0.8980 0.8100 0.8358 32,656 -0.04(-4.87%)
Feb 13, 2018 0.8755 0.8940 0.8370 0.8786 21,995 -0.01(-0.90%)
Feb 12, 2018 0.8778 0.9066 0.8536 0.8866 16,320 +0.05(+5.81%)
Feb 09, 2018 0.8292 0.9076 0.8190 0.8379 39,224 +0.02(+2.84%)
Feb 08, 2018 0.8945 0.9049 0.7880 0.8148 34,932 -0.09(-9.47%)
Feb 07, 2018 0.8913 0.9090 0.8750 0.9000 46,833 +0.04(+4.65%)
Feb 06, 2018 0.7430 0.8600 0.7122 0.8600 43,965 +0.11(+15.28%)
Feb 05, 2018 0.7670 0.7670 0.6897 0.7460 61,257 -0.11(-12.91%)
Feb 02, 2018 0.8537 0.8970 0.7930 0.8566 92,394 -0.10(-10.55%)
Feb 01, 2018 1.017 1.200 0.9008 0.9576 92,413 -0.10(-9.48%)
Jan 31, 2018 1.002 1.060 0.9473 1.058 40,988 +0.09(+9.06%)
Jan 30, 2018 1.087 1.080 0.8200 0.9700 167,621 -0.11(-10.19%)
Jan 29, 2018 1.139 1.200 1.070 1.080 57,462 -0.07(-5.80%)
Jan 26, 2018 1.121 1.230 1.024 1.147 48,683 +0.10(+9.78%)
Jan 25, 2018 1.220 1.250 0.9859 1.044 101,222 -0.12(-10.13%)
Jan 24, 2018 1.268 1.310 1.115 1.162 85,387 -0.09(-7.46%)
Jan 23, 2018 1.259 1.300 1.145 1.256 66,737 +0.01(+0.46%)
Jan 22, 2018 1.216 1.340 1.215 1.250 142,576 +0.05(+4.51%)
Jan 19, 2018 1.226 1.270 1.190 1.196 65,824 +0.01(+0.70%)
Jan 18, 2018 1.330 1.500 1.168 1.188 133,331 -0.10(-7.49%)
Jan 17, 2018 1.292 1.425 1.198 1.284 312,172 -0.08(-6.16%)
Jan 16, 2018 1.494 1.600 1.344 1.368 1,245,713 +0.02(+1.35%)
Jan 12, 2018 1.350 1.350 1.350 0 +0.07(+5.47%)
Jan 11, 2018 1.355 1.375 1.276 1.280 33,176 -0.12(-8.57%)
Jan 10, 2018 1.326 1.440 1.269 1.400 36,203 +0.04(+3.19%)
Jan 09, 2018 1.500 1.500 1.356 1.357 17,309 -0.08(-5.86%)
Jan 08, 2018 1.600 1.600 1.347 1.441 40,154 +0.07(+5.04%)
Jan 05, 2018 1.464 1.600 1.372 1.372 82,466 -0.06(-3.97%)
Jan 04, 2018 1.353 1.560 1.346 1.429 85,900 +0.03(+2.06%)
Jan 03, 2018 1.575 1.600 1.174 1.400 17,434 +0.27(+23.89%)
Jan 02, 2018 1.264 1.600 1.130 1.130 15,333 -0.05(-4.24%)
Dec 29, 2017 1.180 1.180 1.180 0 -0.05(-4.26%)
Dec 28, 2017 1.200 1.350 1.169 1.233 11,497 -0.04(-3.38%)
Dec 27, 2017 1.353 1.590 1.196 1.276 17,342 -0.32(-20.28%)
Dec 26, 2017 1.890 1.890 1.140 1.600 21,370 +0.46(+40.35%)
Dec 22, 2017 1.295 1.400 1.130 1.140 26,236 -0.25(-17.69%)
Dec 21, 2017 1.439 2.000 1.345 1.385 27,264 +0.01(+0.36%)
Dec 20, 2017 1.538 1.560 1.380 1.380 39,953 -0.18(-11.31%)
Dec 19, 2017 1.536 1.587 1.407 1.556 56,481 +0.07(+5.05%)
Dec 18, 2017 1.395 1.560 1.341 1.481 45,216 +0.19(+14.54%)
Dec 15, 2017 1.238 1.415 1.199 1.293 14,975 +0.00(+0.34%)
Dec 14, 2017 1.336 1.343 1.195 1.289 4,835 -0.03(-2.54%)
Dec 13, 2017 1.444 1.444 1.287 1.322 2,830 -0.08(-5.73%)
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.