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

Big Blockchain Intelligence Group (CSE: BIGG )

0.1650 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jul 31, 2018 0.2250 0.2250 0.1950 0.2100 505,750 -0.02(-6.67%)
Jul 30, 2018 0.2250 0.2450 0.2200 0.2250 113,304 -0.01(-2.17%)
Jul 27, 2018 0.2300 0.2350 0.2200 0.2300 264,600 +0.00(+0.00%)
Jul 26, 2018 0.2400 0.2400 0.2250 0.2300 115,701 -0.01(-4.17%)
Jul 25, 2018 0.2400 0.2450 0.2200 0.2400 519,161 +0.00(+0.00%)
Jul 24, 2018 0.1900 0.2450 0.1900 0.2400 2,064,272 +0.05(+26.32%)
Jul 23, 2018 0.1850 0.2000 0.1850 0.1900 269,675 +0.01(+5.56%)
Jul 20, 2018 0.1800 0.1900 0.1700 0.1800 381,850 -0.01(-2.70%)
Jul 19, 2018 0.1800 0.1950 0.1700 0.1850 241,809 -0.01(-2.63%)
Jul 18, 2018 0.2100 0.2100 0.1900 0.1900 802,090 -0.01(-7.32%)
Jul 17, 2018 0.1600 0.2100 0.1550 0.2050 1,688,723 +0.04(+28.12%)
Jul 16, 2018 0.1700 0.1700 0.1550 0.1600 571,439 +0.00(+0.00%)
Jul 13, 2018 0.1500 0.1600 0.1500 0.1600 525,473 +0.01(+6.67%)
Jul 12, 2018 0.1850 0.1850 0.1500 0.1500 882,860 -0.03(-16.67%)
Jul 11, 2018 0.1900 0.1900 0.1800 0.1800 155,800 -0.01(-5.26%)
Jul 10, 2018 0.1850 0.1950 0.1850 0.1900 45,400 -0.01(-2.56%)
Jul 09, 2018 0.1950 0.1950 0.1850 0.1950 253,233 -0.01(-2.50%)
Jul 06, 2018 0.1850 0.2000 0.1800 0.2000 138,105 +0.02(+8.11%)
Jul 05, 2018 0.1950 0.2000 0.1800 0.1850 1,684,641 -0.02(-7.50%)
Jul 04, 2018 0.1900 0.2100 0.1900 0.2000 1,445,770 +0.01(+2.56%)
Jul 03, 2018 0.2100 0.2200 0.1850 0.1950 1,908,248 -0.02(-9.30%)
Jun 29, 2018 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jun 28, 2018 0.2100 0.2200 0.2100 0.2150 499,410 +0.01(+2.38%)
Jun 27, 2018 0.2100 0.2150 0.2000 0.2100 306,610 -0.01(-2.33%)
Jun 26, 2018 0.2150 0.2200 0.2150 0.2150 18,038 +0.00(+0.00%)
Jun 25, 2018 0.2100 0.2200 0.1950 0.2150 373,735 +0.01(+4.88%)
Jun 22, 2018 0.2200 0.2200 0.2050 0.2050 814,550 -0.02(-6.82%)
Jun 21, 2018 0.2200 0.2350 0.2200 0.2200 1,600,524 +0.01(+2.33%)
Jun 20, 2018 0.2050 0.2150 0.2050 0.2150 512,105 +0.01(+7.50%)
Jun 19, 2018 0.2050 0.2150 0.1950 0.2000 441,575 -0.01(-4.76%)
Jun 18, 2018 0.2200 0.2200 0.1950 0.2100 1,021,516 -0.02(-6.67%)
Jun 15, 2018 0.2250 0.2250 0.2250 234,145 +0.00(+0.00%)
Jun 14, 2018 0.2100 0.2300 0.2100 0.2250 783,942 +0.02(+7.14%)
Jun 13, 2018 0.2450 0.2450 0.2000 0.2100 3,432,906 -0.04(-16.00%)
Jun 12, 2018 0.2600 0.2750 0.2500 0.2500 557,199 -0.01(-3.85%)
Jun 11, 2018 0.2850 0.2900 0.2450 0.2600 2,329,486 -0.04(-13.33%)
Jun 08, 2018 0.3050 0.3050 0.2900 0.3000 144,044 -0.02(-6.25%)
Jun 07, 2018 0.2900 0.3200 0.2800 0.3200 389,530 +0.04(+12.28%)
Jun 06, 2018 0.2950 0.3200 0.2750 0.2850 747,621 -0.02(-5.00%)
Jun 05, 2018 0.2900 0.3000 0.2750 0.3000 508,080 +0.01(+3.45%)
Jun 04, 2018 0.2900 0.3000 0.2750 0.2900 286,099 -0.01(-1.69%)
Jun 01, 2018 0.2700 0.2950 0.2600 0.2950 390,045 +0.02(+9.26%)
May 31, 2018 0.2950 0.2950 0.2700 0.2700 513,020 -0.03(-10.00%)
May 30, 2018 0.3200 0.3250 0.2650 0.3000 1,143,129 -0.02(-4.76%)
May 29, 2018 0.3050 0.3350 0.3050 0.3150 336,250 +0.00(+0.00%)
May 28, 2018 0.3200 0.3200 0.3100 0.3150 184,978 -0.01(-3.08%)
May 25, 2018 0.3050 0.3350 0.2850 0.3250 808,509 +0.03(+8.33%)
May 24, 2018 0.3350 0.3400 0.2800 0.3000 2,324,273 -0.04(-11.76%)
May 23, 2018 0.3700 0.3800 0.3150 0.3400 2,433,777 -0.04(-11.69%)
May 22, 2018 0.4000 0.4000 0.3650 0.3850 908,760 -0.01(-2.53%)
May 18, 2018 0.3950 0.3950 0.3950 0 +0.03(+8.22%)
May 17, 2018 0.3800 0.3950 0.3550 0.3650 648,109 -0.02(-3.95%)
May 16, 2018 0.3650 0.3800 0.3300 0.3800 763,552 +0.02(+5.56%)
May 15, 2018 0.3700 0.3800 0.3550 0.3600 787,812 +0.00(+0.00%)
May 14, 2018 0.3650 0.4150 0.3500 0.3600 1,370,099 -0.01(-2.70%)
May 11, 2018 0.3700 0.3750 0.3250 0.3700 1,477,660 +0.00(+0.00%)
May 10, 2018 0.4250 0.4350 0.3600 0.3700 1,192,868 -0.05(-11.90%)
May 09, 2018 0.4150 0.4350 0.4000 0.4200 380,325 +0.01(+2.44%)
May 08, 2018 0.4000 0.4200 0.3900 0.4100 825,298 +0.00(+0.00%)
May 07, 2018 0.3950 0.4150 0.3600 0.4100 1,503,592 +0.01(+3.80%)
May 04, 2018 0.4100 0.4200 0.3950 0.3950 434,770 -0.01(-3.66%)
May 03, 2018 0.4150 0.4300 0.3500 0.4100 3,696,635 -0.01(-1.20%)
May 02, 2018 0.4900 0.4950 0.4150 0.4150 1,995,831 -0.07(-13.54%)
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.