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

Big Blockchain Intelligence Group (OP: BBKCF )

0.1202 +0.0002 (+0.17%)
Streaming Delayed Price Updated: 3:15 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 (%)
Nov 30, 2022 0.1974 0.2070 0.1841 0.2016 199,043 +0.01(+4.51%)
Nov 29, 2022 0.1915 0.1938 0.1839 0.1929 105,267 +0.00(+1.53%)
Nov 28, 2022 0.1817 0.1976 0.1775 0.1900 122,465 +0.00(+1.77%)
Nov 25, 2022 0.1951 0.2000 0.1841 0.1867 189,541 -0.01(-4.50%)
Nov 23, 2022 0.1830 0.2022 0.1752 0.1955 233,009 +0.02(+9.22%)
Nov 22, 2022 0.1838 0.1900 0.1710 0.1790 260,640 -0.00(-2.19%)
Nov 21, 2022 0.1898 0.1973 0.1800 0.1830 402,323 -0.01(-4.54%)
Nov 18, 2022 0.2031 0.2056 0.1800 0.1917 161,459 -0.01(-5.80%)
Nov 17, 2022 0.1984 0.2043 0.1934 0.2035 187,625 +0.01(+4.31%)
Nov 16, 2022 0.1938 0.2002 0.1932 0.1951 121,840 -0.00(-2.16%)
Nov 15, 2022 0.1910 0.2050 0.1854 0.1994 496,760 +0.01(+6.06%)
Nov 14, 2022 0.2110 0.2110 0.1880 0.1880 265,094 -0.01(-3.69%)
Nov 11, 2022 0.2163 0.2208 0.1901 0.1952 504,929 -0.02(-8.57%)
Nov 10, 2022 0.2364 0.2364 0.2081 0.2135 491,547 -0.01(-2.51%)
Nov 09, 2022 0.2440 0.2440 0.2190 0.2190 298,728 -0.01(-5.07%)
Nov 08, 2022 0.2440 0.2486 0.2302 0.2307 103,107 -0.01(-5.57%)
Nov 07, 2022 0.2600 0.2600 0.2385 0.2443 227,519 -0.00(-1.45%)
Nov 04, 2022 0.2417 0.2508 0.2329 0.2479 66,664 +0.02(+7.04%)
Nov 03, 2022 0.2450 0.2450 0.2269 0.2316 327,772 -0.01(-2.81%)
Nov 02, 2022 0.2558 0.2558 0.2350 0.2383 114,623 -0.01(-4.68%)
Nov 01, 2022 0.2260 0.2500 0.2260 0.2500 41,729 +0.01(+3.69%)
Oct 31, 2022 0.2500 0.2600 0.2410 0.2411 117,332 -0.01(-5.45%)
Oct 28, 2022 0.2459 0.2673 0.2418 0.2550 147,673 +0.00(+1.80%)
Oct 27, 2022 0.2330 0.2550 0.2330 0.2505 27,670 +0.00(+0.20%)
Oct 26, 2022 0.2454 0.2700 0.2454 0.2500 262,679 +0.01(+2.04%)
Oct 25, 2022 0.2298 0.2600 0.2298 0.2450 77,553 +0.01(+4.43%)
Oct 24, 2022 0.2242 0.2347 0.2242 0.2346 150,418 +0.00(+1.56%)
Oct 21, 2022 0.2300 0.2315 0.2200 0.2310 108,001 +0.01(+2.21%)
Oct 20, 2022 0.2250 0.2438 0.2232 0.2260 293,982 -0.00(-1.09%)
Oct 19, 2022 0.2215 0.2306 0.2210 0.2285 429,315 +0.00(+1.56%)
Oct 18, 2022 0.2070 0.2331 0.2070 0.2250 323,745 +0.00(+0.00%)
Oct 17, 2022 0.2441 0.2441 0.2250 0.2250 110,443 -0.00(-1.45%)
Oct 14, 2022 0.2210 0.2394 0.2207 0.2283 119,462 -0.00(-0.74%)
Oct 13, 2022 0.2153 0.2332 0.2100 0.2300 171,887 +0.01(+3.60%)
Oct 12, 2022 0.2350 0.2350 0.2132 0.2220 156,638 -0.01(-3.94%)
Oct 11, 2022 0.2500 0.2548 0.2300 0.2311 113,617 -0.01(-5.52%)
Oct 10, 2022 0.2500 0.2627 0.2446 0.2446 39,088 -0.01(-3.78%)
Oct 07, 2022 0.2553 0.2604 0.2522 0.2542 58,301 -0.00(-1.63%)
Oct 06, 2022 0.2691 0.2706 0.2500 0.2584 282,054 -0.00(-1.56%)
Oct 05, 2022 0.2600 0.2682 0.2555 0.2625 47,532 -0.00(-1.20%)
Oct 04, 2022 0.2450 0.2751 0.2450 0.2657 110,330 +0.01(+2.15%)
Oct 03, 2022 0.2440 0.2850 0.2406 0.2601 475,872 +0.02(+8.38%)
Sep 30, 2022 0.2470 0.2500 0.2220 0.2400 71,331 +0.00(+1.82%)
Sep 29, 2022 0.2300 0.2418 0.2250 0.2357 245,180 -0.01(-5.72%)
Sep 28, 2022 0.2372 0.2669 0.2328 0.2500 450,475 +0.01(+5.57%)
Sep 27, 2022 0.2300 0.2599 0.2130 0.2368 469,281 +0.04(+18.88%)
Sep 26, 2022 0.2361 0.2580 0.1992 0.1992 1,071,678 -0.04(-18.39%)
Sep 23, 2022 0.2902 0.3029 0.2393 0.2441 752,911 -0.05(-16.80%)
Sep 22, 2022 0.3235 0.3250 0.2840 0.2934 507,091 -0.03(-9.72%)
Sep 21, 2022 0.3000 0.3254 0.3000 0.3250 74,679 +0.00(+0.96%)
Sep 20, 2022 0.3342 0.3379 0.3061 0.3219 235,159 -0.01(-3.71%)
Sep 19, 2022 0.3100 0.3500 0.3100 0.3343 190,499 +0.01(+4.47%)
Sep 16, 2022 0.3587 0.3721 0.3200 0.3200 661,861 -0.04(-11.11%)
Sep 15, 2022 0.4039 0.4183 0.3550 0.3600 131,973 -0.03(-7.05%)
Sep 14, 2022 0.3711 0.4155 0.3550 0.3873 158,890 -0.00(-0.95%)
Sep 13, 2022 0.4000 0.4788 0.3791 0.3910 921,551 -0.17(-30.82%)
Sep 12, 2022 0.3000 0.5652 0.2905 0.5652 1,704,513 +0.27(+91.14%)
Sep 09, 2022 0.2901 0.3064 0.2901 0.2957 64,872 +0.01(+3.86%)
Sep 08, 2022 0.2780 0.2849 0.2700 0.2847 165,241 +0.00(+1.68%)
Sep 07, 2022 0.2778 0.2900 0.2778 0.2800 201,019 -0.00(-0.36%)
Sep 06, 2022 0.3220 0.3220 0.2760 0.2810 301,040 -0.00(-1.16%)
Sep 02, 2022 0.2808 0.2979 0.2801 0.2843 73,427 +0.00(+1.54%)
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.