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 -0.0004 (-0.34%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 14, 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, 2023 0.2460 0.2770 0.2460 0.2689 130,426 -0.01(-2.57%)
Jul 28, 2023 0.2483 0.2760 0.2483 0.2760 41,767 +0.01(+4.55%)
Jul 27, 2023 0.2853 0.2853 0.2640 0.2640 91,945 -0.01(-4.97%)
Jul 26, 2023 0.2703 0.2800 0.2675 0.2778 52,391 +0.01(+2.89%)
Jul 25, 2023 0.2680 0.2703 0.2541 0.2700 119,380 +0.00(+1.12%)
Jul 24, 2023 0.2794 0.2794 0.2507 0.2670 180,270 -0.02(-6.32%)
Jul 21, 2023 0.2845 0.2899 0.2800 0.2850 129,318 +0.00(+0.53%)
Jul 20, 2023 0.2929 0.2950 0.2750 0.2835 223,107 +0.00(+0.50%)
Jul 19, 2023 0.2772 0.2900 0.2670 0.2821 140,537 +0.02(+6.61%)
Jul 18, 2023 0.2670 0.2756 0.2569 0.2646 294,007 -0.00(-1.08%)
Jul 17, 2023 0.2626 0.2821 0.2553 0.2675 475,146 +0.01(+4.78%)
Jul 14, 2023 0.2900 0.2900 0.2447 0.2553 798,108 -0.03(-11.97%)
Jul 13, 2023 0.2398 0.2900 0.2361 0.2900 474,028 +0.05(+22.99%)
Jul 12, 2023 0.2508 0.2516 0.2311 0.2358 103,130 +0.00(+0.26%)
Jul 11, 2023 0.2211 0.2444 0.2200 0.2352 201,187 +0.01(+5.95%)
Jul 10, 2023 0.2282 0.2282 0.2100 0.2220 126,066 -0.00(-0.54%)
Jul 07, 2023 0.2196 0.2300 0.2196 0.2232 376,985 +0.01(+3.57%)
Jul 06, 2023 0.2279 0.2279 0.2061 0.2155 233,270 -0.01(-5.69%)
Jul 05, 2023 0.2422 0.2422 0.2212 0.2285 164,884 +0.01(+3.39%)
Jul 03, 2023 0.2304 0.2422 0.2185 0.2210 62,424 +0.00(+1.14%)
Jun 30, 2023 0.2237 0.2254 0.2101 0.2185 53,218 +0.00(+1.58%)
Jun 29, 2023 0.2200 0.2227 0.2102 0.2151 100,314 +0.00(+0.00%)
Jun 28, 2023 0.2180 0.2228 0.2122 0.2151 199,110 -0.01(-3.54%)
Jun 27, 2023 0.2200 0.2290 0.2156 0.2230 151,740 +0.00(+1.18%)
Jun 26, 2023 0.2304 0.2439 0.2190 0.2204 175,884 -0.02(-7.04%)
Jun 23, 2023 0.2180 0.2402 0.2150 0.2371 501,074 +0.02(+10.23%)
Jun 22, 2023 0.2150 0.2299 0.2150 0.2151 48,366 +0.01(+4.47%)
Jun 21, 2023 0.2100 0.2389 0.2059 0.2059 668,130 +0.02(+8.20%)
Jun 20, 2023 0.1713 0.2060 0.1710 0.1903 295,750 +0.01(+7.27%)
Jun 16, 2023 0.1720 0.1834 0.1671 0.1774 275,727 +0.01(+3.50%)
Jun 15, 2023 0.1762 0.1809 0.1700 0.1714 149,042 -0.01(-4.78%)
Jun 14, 2023 0.1762 0.1829 0.1720 0.1800 100,927 +0.00(+1.01%)
Jun 13, 2023 0.1757 0.1800 0.1740 0.1782 53,858 +0.00(+0.56%)
Jun 12, 2023 0.1835 0.1843 0.1720 0.1772 114,754 -0.00(-0.89%)
Jun 09, 2023 0.1813 0.1890 0.1763 0.1788 80,180 -0.01(-5.85%)
Jun 08, 2023 0.1803 0.1899 0.1799 0.1899 59,518 +0.01(+3.21%)
Jun 07, 2023 0.1935 0.1940 0.1650 0.1840 235,471 -0.01(-3.97%)
Jun 06, 2023 0.1898 0.1980 0.1800 0.1916 55,075 +0.01(+4.30%)
Jun 05, 2023 0.1750 0.1982 0.1748 0.1837 164,262 -0.01(-3.32%)
Jun 02, 2023 0.1989 0.2027 0.1769 0.1900 174,226 +0.00(+1.17%)
Jun 01, 2023 0.1967 0.1967 0.1755 0.1878 362,094 -0.01(-3.20%)
May 31, 2023 0.1790 0.1997 0.1790 0.1940 122,541 -0.00(-1.12%)
May 30, 2023 0.2003 0.2070 0.1950 0.1962 146,821 +0.00(+0.05%)
May 26, 2023 0.2000 0.2000 0.1939 0.1961 26,913 +0.00(+1.76%)
May 25, 2023 0.1988 0.1988 0.1900 0.1927 80,216 -0.01(-3.12%)
May 24, 2023 0.1960 0.1990 0.1928 0.1989 43,542 +0.00(+1.48%)
May 23, 2023 0.2000 0.2020 0.1953 0.1960 172,826 -0.01(-2.97%)
May 22, 2023 0.1943 0.2020 0.1900 0.2020 73,056 +0.00(+1.35%)
May 19, 2023 0.2011 0.2017 0.1957 0.1993 26,501 +0.00(+1.42%)
May 18, 2023 0.2020 0.2020 0.1934 0.1965 29,577 -0.00(-0.76%)
May 17, 2023 0.1900 0.2020 0.1900 0.1980 68,359 -0.00(-1.44%)
May 16, 2023 0.1951 0.2020 0.1902 0.2009 101,891 +0.01(+3.66%)
May 15, 2023 0.1850 0.2023 0.1850 0.1938 151,125 -0.01(-3.10%)
May 12, 2023 0.2060 0.2060 0.1915 0.2000 131,749 -0.01(-4.72%)
May 11, 2023 0.2150 0.2150 0.2000 0.2099 131,814 -0.01(-2.37%)
May 10, 2023 0.2121 0.2200 0.2104 0.2150 85,421 -0.00(-0.88%)
May 09, 2023 0.2200 0.2200 0.2081 0.2169 71,788 +0.00(+1.74%)
May 08, 2023 0.2080 0.2200 0.2080 0.2132 18,177 -0.00(-1.75%)
May 05, 2023 0.2143 0.2200 0.2000 0.2170 90,610 +0.00(+2.02%)
May 04, 2023 0.2179 0.2215 0.2060 0.2127 63,505 -0.00(-1.07%)
May 03, 2023 0.2150 0.2274 0.2019 0.2150 374,376 +0.00(+1.90%)
May 02, 2023 0.2099 0.2154 0.2051 0.2110 212,995 -0.01(-3.52%)
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.