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

Big Blockchain Intelligence Group (OP: BBKCF )

0.1110 +0.0010 (+0.91%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 1, 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, 2019 0.0552 0.0607 0.0552 0.0557 24,573 +0.00(+0.00%)
Jul 30, 2019 0.0625 0.0625 0.0552 0.0557 362,475 -0.01(-10.88%)
Jul 29, 2019 0.0639 0.0646 0.0625 0.0625 22,336 -0.00(-1.11%)
Jul 26, 2019 0.0670 0.0700 0.0590 0.0632 73,700 -0.00(-1.25%)
Jul 25, 2019 0.0580 0.0705 0.0580 0.0640 47,150 -0.00(-0.78%)
Jul 24, 2019 0.0700 0.0700 0.0640 0.0645 28,800 -0.01(-7.86%)
Jul 23, 2019 0.0696 0.0700 0.0643 0.0700 88,641 +0.01(+16.28%)
Jul 22, 2019 0.0600 0.0646 0.0595 0.0602 147,988 -0.01(-9.75%)
Jul 19, 2019 0.0604 0.0667 0.0600 0.0667 80,900 +0.00(+2.62%)
Jul 18, 2019 0.0600 0.0666 0.0600 0.0650 55,576 -0.00(-2.40%)
Jul 17, 2019 0.0680 0.0725 0.0666 0.0666 119,815 -0.01(-10.36%)
Jul 16, 2019 0.0720 0.0750 0.0632 0.0743 274,171 +0.00(+3.19%)
Jul 15, 2019 0.0759 0.0759 0.0720 0.0720 151,174 -0.00(-3.61%)
Jul 12, 2019 0.0740 0.0750 0.0720 0.0747 10,200 +0.00(+1.22%)
Jul 11, 2019 0.0697 0.0783 0.0697 0.0738 77,449 -0.00(-1.73%)
Jul 10, 2019 0.0746 0.0800 0.0720 0.0751 96,480 -0.00(-1.44%)
Jul 09, 2019 0.0777 0.0787 0.0750 0.0762 69,648 -0.00(-0.26%)
Jul 08, 2019 0.0801 0.0808 0.0740 0.0764 153,253 +0.00(+0.53%)
Jul 05, 2019 0.0801 0.0830 0.0737 0.0760 82,300 +0.00(+0.00%)
Jul 03, 2019 0.0800 0.0822 0.0750 0.0760 15,500 -0.00(-2.56%)
Jul 02, 2019 0.0773 0.0805 0.0750 0.0780 252,108 -0.00(-5.45%)
Jul 01, 2019 0.0900 0.0900 0.0750 0.0825 86,368 +0.00(+0.73%)
Jun 28, 2019 0.0786 0.0819 0.0720 0.0819 195,600 +0.00(+2.37%)
Jun 27, 2019 0.0773 0.0850 0.0750 0.0800 82,855 -0.01(-6.65%)
Jun 26, 2019 0.0800 0.0890 0.0780 0.0857 212,900 +0.01(+12.76%)
Jun 25, 2019 0.0759 0.0830 0.0753 0.0760 39,195 -0.00(-4.88%)
Jun 24, 2019 0.0850 0.0850 0.0799 0.0799 30,045 -0.00(-0.13%)
Jun 21, 2019 0.0812 0.0849 0.0770 0.0800 306,300 +0.00(+3.90%)
Jun 20, 2019 0.0725 0.0771 0.0710 0.0770 239,354 +0.00(+6.21%)
Jun 19, 2019 0.0720 0.0774 0.0720 0.0725 17,635 +0.00(+0.69%)
Jun 18, 2019 0.0757 0.0799 0.0720 0.0720 288,159 -0.01(-9.66%)
Jun 17, 2019 0.0800 0.0820 0.0734 0.0797 38,151 +0.00(+4.18%)
Jun 14, 2019 0.0779 0.0779 0.0750 0.0765 91,200 +0.00(+2.00%)
Jun 13, 2019 0.0720 0.0807 0.0720 0.0750 211,437 +0.00(+0.00%)
Jun 12, 2019 0.0745 0.0779 0.0730 0.0750 91,519 -0.00(-2.60%)
Jun 11, 2019 0.0735 0.0771 0.0705 0.0770 110,482 +0.00(+0.65%)
Jun 10, 2019 0.0756 0.0797 0.0740 0.0765 97,220 +0.00(+0.00%)
Jun 07, 2019 0.0801 0.0829 0.0750 0.0765 70,300 -0.01(-6.71%)
Jun 06, 2019 0.0800 0.0820 0.0750 0.0820 233,950 +0.00(+2.50%)
Jun 05, 2019 0.0750 0.0800 0.0750 0.0800 204,204 +0.00(+3.36%)
Jun 04, 2019 0.0800 0.0800 0.0756 0.0774 438,170 -0.00(-0.64%)
Jun 03, 2019 0.0843 0.0843 0.0755 0.0779 317,529 -0.00(-2.50%)
May 31, 2019 0.0919 0.0919 0.0779 0.0799 417,300 -0.01(-7.42%)
May 30, 2019 0.0868 0.0905 0.0800 0.0863 376,125 -0.00(-0.58%)
May 29, 2019 0.0914 0.0919 0.0820 0.0868 240,004 +0.00(+3.33%)
May 28, 2019 0.0900 0.0911 0.0800 0.0840 1,051,143 -0.00(-1.64%)
May 24, 2019 0.0755 0.0870 0.0743 0.0854 2,717,700 +0.01(+19.27%)
May 23, 2019 0.0700 0.0756 0.0700 0.0716 6,203 +0.00(+1.42%)
May 22, 2019 0.0800 0.0800 0.0696 0.0706 25,500 -0.01(-9.60%)
May 21, 2019 0.0796 0.0800 0.0692 0.0781 13,537 -0.00(-2.37%)
May 20, 2019 0.0800 0.0800 0.0677 0.0800 5,354 +0.02(+28.82%)
May 17, 2019 0.0694 0.0759 0.0621 0.0621 26,500 -0.01(-16.87%)
May 16, 2019 0.0820 0.0820 0.0745 0.0747 13,559 -0.00(-2.99%)
May 15, 2019 0.0744 0.0770 0.0690 0.0770 41,053 -0.00(-2.65%)
May 14, 2019 0.0909 0.1081 0.0791 0.0791 208,323 -0.02(-17.09%)
May 13, 2019 0.0844 0.0954 0.0800 0.0954 147,801 +0.02(+18.95%)
May 10, 2019 0.0600 0.0802 0.0600 0.0802 56,100 +0.01(+17.08%)
May 09, 2019 0.0680 0.0693 0.0613 0.0685 82,501 +0.01(+9.42%)
May 08, 2019 0.0700 0.0700 0.0626 0.0626 3,633 -0.00(-4.72%)
May 07, 2019 0.0657 0.0657 0.0553 0.0657 38,300 +0.00(+2.18%)
May 06, 2019 0.0660 0.0678 0.0555 0.0643 22,116 -0.00(-1.08%)
May 03, 2019 0.0658 0.0700 0.0644 0.0650 30,200 +0.01(+19.27%)
May 02, 2019 0.0576 0.0576 0.0545 0.0545 6,004 -0.00(-8.40%)
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.