Big Blockchain Intelligence Group Inc (OP: BBKCF )

0.3100 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 0.3350 0.3455 0.2900 0.3100 1,237,339 -0.04(-11.17%)
Jan 26, 2021 0.3396 0.3570 0.3174 0.3490 662,190 -0.00(-0.29%)
Jan 25, 2021 0.3940 0.3940 0.3232 0.3500 524,019 -0.01(-2.32%)
Jan 22, 2021 0.3571 0.3706 0.3384 0.3583 422,400 +0.00(+0.93%)
Jan 21, 2021 0.3675 0.3763 0.2970 0.3550 1,989,842 -0.01(-4.03%)
Jan 20, 2021 0.3900 0.4000 0.3676 0.3699 1,201,894 -0.02(-5.44%)
Jan 19, 2021 0.4500 0.4510 0.3775 0.3912 915,971 -0.01(-2.64%)
Jan 15, 2021 0.4451 0.4500 0.3954 0.4018 985,300 -0.04(-8.68%)
Jan 14, 2021 0.4300 0.4511 0.4000 0.4400 1,190,122 +0.04(+9.45%)
Jan 13, 2021 0.4200 0.4300 0.3600 0.4020 2,009,402 -0.00(-1.01%)
Jan 12, 2021 0.4110 0.4500 0.3975 0.4061 860,307 -0.02(-5.07%)
Jan 11, 2021 0.4480 0.4555 0.3975 0.4278 1,002,282 -0.03(-6.88%)
Jan 08, 2021 0.4790 0.5199 0.4320 0.4594 1,741,000 -0.01(-1.35%)
Jan 07, 2021 0.4208 0.5000 0.4100 0.4657 2,048,601 +0.06(+14.93%)
Jan 06, 2021 0.4300 0.4300 0.4013 0.4052 968,287 -0.01(-3.52%)
Jan 05, 2021 0.4300 0.4300 0.3922 0.4200 589,266 +0.01(+3.35%)
Jan 04, 2021 0.4461 0.4600 0.3850 0.4064 1,171,038 +0.00(+1.09%)
Dec 31, 2020 0.4020 0.4020 0.4020 948,206 -0.03(-6.69%)
Dec 30, 2020 0.4349 0.4538 0.4150 0.4308 948,206 +0.01(+2.67%)
Dec 29, 2020 0.4500 0.4570 0.3979 0.4196 1,812,989 -0.07(-13.93%)
Dec 28, 2020 0.4300 0.5000 0.3620 0.4875 1,733,720 +0.12(+31.58%)
Dec 24, 2020 0.3900 0.4000 0.3660 0.3705 445,900 -0.02(-4.98%)
Dec 23, 2020 0.4300 0.4300 0.3781 0.3899 501,178 -0.00(-0.03%)
Dec 22, 2020 0.4099 0.4366 0.3800 0.3900 1,209,879 -0.02(-4.85%)
Dec 21, 2020 0.4060 0.4099 0.3600 0.4099 786,108 +0.04(+11.05%)
Dec 18, 2020 0.3880 0.4090 0.3597 0.3691 985,800 -0.01(-2.51%)
Dec 17, 2020 0.4400 0.4500 0.3600 0.3786 2,817,179 -0.03(-7.32%)
Dec 16, 2020 0.4000 0.4249 0.3700 0.4085 2,002,942 +0.04(+11.34%)
Dec 15, 2020 0.3124 0.3786 0.3124 0.3669 2,203,705 +0.06(+19.55%)
Dec 14, 2020 0.2759 0.3200 0.2670 0.3069 1,228,861 +0.05(+18.04%)
Dec 11, 2020 0.2650 0.2677 0.2500 0.2600 494,500 -0.00(-0.27%)
Dec 10, 2020 0.2375 0.2689 0.2375 0.2607 443,663 +0.02(+8.62%)
Dec 09, 2020 0.2699 0.2699 0.2248 0.2400 532,241 -0.02(-8.85%)
Dec 08, 2020 0.2930 0.3000 0.2490 0.2633 850,587 -0.02(-5.59%)
Dec 07, 2020 0.2430 0.2907 0.2430 0.2789 1,373,982 +0.04(+16.21%)
Dec 04, 2020 0.2450 0.2600 0.2220 0.2400 528,900 +0.00(+0.42%)
Dec 03, 2020 0.2111 0.2544 0.2001 0.2390 1,341,988 +0.03(+15.91%)
Dec 02, 2020 0.2031 0.2070 0.1936 0.2062 151,786 +0.01(+3.10%)
Dec 01, 2020 0.2016 0.2065 0.1913 0.2000 330,056 -0.00(-0.89%)
Nov 30, 2020 0.1930 0.2250 0.1920 0.2018 689,318 +0.00(+0.00%)
Nov 27, 2020 0.1780 0.2080 0.1780 0.2018 220,900 +0.00(+1.92%)
Nov 25, 2020 0.2328 0.2328 0.1928 0.1980 474,400 -0.02(-9.13%)
Nov 24, 2020 0.2250 0.2469 0.2179 0.2179 717,701 +0.00(+0.93%)
Nov 23, 2020 0.2270 0.2270 0.2000 0.2159 631,440 +0.02(+7.95%)
Nov 20, 2020 0.1895 0.2100 0.1895 0.2000 204,600 +0.01(+5.71%)
Nov 19, 2020 0.1811 0.2023 0.1811 0.1892 278,268 -0.01(-5.45%)
Nov 18, 2020 0.2011 0.2130 0.1894 0.2001 216,739 -0.01(-4.12%)
Nov 17, 2020 0.2088 0.2200 0.2026 0.2087 102,792 -0.01(-2.84%)
Nov 16, 2020 0.2038 0.2156 0.1943 0.2148 424,843 +0.02(+7.83%)
Nov 13, 2020 0.1929 0.1999 0.1853 0.1992 332,300 +0.01(+5.96%)
Nov 12, 2020 0.1813 0.2319 0.1283 0.1880 822,653 -0.02(-10.90%)
Nov 10, 2020 0.2110 0.2110 0.2110 0 -0.01(-5.42%)
Nov 09, 2020 0.2586 0.2593 0.1900 0.2231 575,120 -0.02(-8.94%)
Nov 06, 2020 0.2630 0.2630 0.2300 0.2450 846,700 -0.00(-0.77%)
Nov 05, 2020 0.2020 0.2500 0.2020 0.2469 371,374 +0.04(+19.05%)
Nov 04, 2020 0.2085 0.2248 0.1973 0.2074 194,864 -0.00(-0.72%)
Nov 03, 2020 0.1782 0.2119 0.1782 0.2089 392,433 +0.03(+14.78%)
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.
X