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

Big Blockchain Intelligence Group (OP: BBKCF )

0.1135 -0.0040 (-3.40%)
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 26, 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 (%)
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%)
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.