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 (%)
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%)
Mar 01, 2022 0.7774 0.7774 0.6331 0.6400 477,625 -0.01(-1.54%)
Feb 28, 2022 0.5890 0.6753 0.5890 0.6500 434,682 +0.03(+4.37%)
Feb 25, 2022 0.6350 0.6522 0.6190 0.6228 275,142 +0.00(+0.45%)
Feb 24, 2022 0.5600 0.6277 0.5500 0.6200 544,029 +0.02(+3.33%)
Feb 23, 2022 0.6379 0.6463 0.6000 0.6000 364,352 -0.01(-2.04%)
Feb 22, 2022 0.6199 0.6450 0.6000 0.6125 565,150 -0.02(-3.85%)
Feb 18, 2022 0.6370 0 -0.02(-2.87%)
Feb 17, 2022 0.6508 0.6644 0.6301 0.6558 867,329 +0.02(+2.47%)
Feb 16, 2022 0.6669 0.6826 0.6350 0.6400 573,130 -0.02(-3.44%)
Feb 15, 2022 0.7130 0.7453 0.6400 0.6628 986,408 +0.03(+4.38%)
Feb 14, 2022 0.7101 0.7644 0.6239 0.6350 1,623,720 -0.10(-13.58%)
Feb 11, 2022 0.8549 0.8850 0.7331 0.7348 1,176,253 -0.11(-12.93%)
Feb 10, 2022 1.030 1.090 0.7888 0.8439 1,060,126 -0.25(-22.62%)
Feb 09, 2022 1.110 1.200 1.070 1.091 661,556 -0.01(-0.85%)
Feb 08, 2022 1.050 1.130 0.9757 1.100 1,401,363 -0.03(-2.65%)
Feb 07, 2022 0.7650 1.155 0.7000 1.130 2,059,674 +0.44(+63.08%)
Feb 04, 2022 0.6313 0.6982 0.6294 0.6929 232,541 +0.08(+12.43%)
Feb 03, 2022 0.6658 0.6120 0.6163 327,821 -0.06(-9.43%)
Feb 02, 2022 0.7100 0.7100 0.6736 0.6805 256,367 -0.03(-3.78%)
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.