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 (%)
Jan 31, 2022 0.6586 0.7010 0.6280 0.6725 219,902 +0.02(+3.10%)
Jan 28, 2022 0.6379 0.6523 0.5921 0.6523 253,723 +0.03(+5.31%)
Jan 27, 2022 0.6983 0.6983 0.6101 0.6194 492,197 -0.06(-9.44%)
Jan 26, 2022 0.6765 0.7526 0.6591 0.6840 574,364 +0.02(+3.57%)
Jan 25, 2022 0.6350 0.6687 0.5951 0.6604 667,569 +0.03(+4.81%)
Jan 24, 2022 0.5655 0.6531 0.5371 0.6301 1,726,516 -0.04(-5.74%)
Jan 21, 2022 0.7560 0.7560 0.6600 0.6685 886,775 -0.10(-13.22%)
Jan 20, 2022 0.7700 0.8000 0.7600 0.7703 208,935 +0.00(+0.04%)
Jan 19, 2022 0.7560 0.8098 0.7550 0.7700 269,377 -0.00(-0.26%)
Jan 18, 2022 0.8050 0.8100 0.7601 0.7720 410,408 -0.04(-4.68%)
Jan 14, 2022 0.8099 0 -0.01(-1.23%)
Jan 13, 2022 0.8500 0.8626 0.8100 0.8200 139,141 -0.02(-2.38%)
Jan 12, 2022 0.8283 0.8698 0.7910 0.8400 374,427 +0.03(+3.82%)
Jan 11, 2022 0.7900 0.8350 0.7701 0.8091 256,837 +0.04(+5.06%)
Jan 10, 2022 0.7800 0.7865 0.7440 0.7701 352,450 -0.02(-3.12%)
Jan 07, 2022 0.8000 0.8200 0.7676 0.7949 211,812 +0.01(+1.91%)
Jan 06, 2022 0.7570 0.7704 0.7113 0.7800 739,284 -0.01(-1.28%)
Jan 05, 2022 0.8600 0.8600 0.7800 0.7901 401,474 -0.05(-6.09%)
Jan 04, 2022 0.8543 0.8600 0.7850 0.8413 513,862 -0.04(-4.40%)
Jan 03, 2022 0.8000 0.8819 0.8000 0.8800 189,972 +0.06(+6.84%)
Dec 31, 2021 0.8475 0.8557 0.8031 0.8237 791,062 -0.02(-1.94%)
Dec 30, 2021 0.8270 0.8700 0.8204 0.8400 854,244 -0.03(-3.11%)
Dec 29, 2021 0.8631 0.9200 0.8600 0.8670 485,095 -0.01(-1.48%)
Dec 28, 2021 0.9000 0.9200 0.8639 0.8800 315,783 -0.04(-4.35%)
Dec 27, 2021 1.010 1.010 0.8645 0.9200 502,396 -0.00(-0.49%)
Dec 23, 2021 0.8799 0.9600 0.8401 0.9245 526,799 +0.06(+6.77%)
Dec 22, 2021 0.8900 0.9034 0.8518 0.8659 303,573 -0.03(-3.15%)
Dec 21, 2021 0.8800 0.9000 0.8501 0.8941 438,805 +0.05(+6.44%)
Dec 20, 2021 0.7440 0.8450 0.7440 0.8400 1,130,662 +0.09(+12.00%)
Dec 17, 2021 0.9200 0.9200 0.7475 0.7500 796,483 -0.13(-14.77%)
Dec 16, 2021 1.050 1.050 0.8700 0.8800 248,082 -0.07(-7.22%)
Dec 15, 2021 0.8700 0.9690 0.8500 0.9485 733,976 +0.04(+4.70%)
Dec 14, 2021 0.8950 0.9156 0.8600 0.9059 432,193 -0.00(-0.22%)
Dec 13, 2021 0.9863 0.9899 0.8905 0.9079 649,547 -0.08(-7.95%)
Dec 10, 2021 1.010 1.013 0.9500 0.9863 388,417 +0.03(+2.74%)
Dec 09, 2021 1.060 1.060 0.9575 0.9600 273,449 -0.08(-7.69%)
Dec 08, 2021 1.096 1.096 1.020 1.040 228,897 -0.01(-0.95%)
Dec 07, 2021 1.040 1.120 0.9800 1.050 443,702 +0.05(+5.24%)
Dec 06, 2021 0.9336 0.9978 0.9000 0.9977 545,336 +0.02(+2.49%)
Dec 03, 2021 1.075 1.091 0.9500 0.9735 1,110,695 -0.11(-10.28%)
Dec 02, 2021 1.080 1.120 1.040 1.085 660,840 +0.00(+0.46%)
Dec 01, 2021 1.175 1.190 1.050 1.080 821,175 -0.08(-6.90%)
Nov 30, 2021 1.150 1.230 1.100 1.160 802,612 -0.03(-2.52%)
Nov 29, 2021 1.160 1.240 1.155 1.190 395,705 +0.04(+3.48%)
Nov 26, 2021 1.130 1.160 1.100 1.150 308,274 -0.03(-2.34%)
Nov 24, 2021 1.170 1.220 1.130 1.177 562,891 -0.04(-3.48%)
Nov 23, 2021 1.205 1.249 1.150 1.220 702,446 -0.01(-0.53%)
Nov 22, 2021 1.420 1.420 1.210 1.226 850,244 -0.12(-8.74%)
Nov 19, 2021 1.200 1.370 1.200 1.344 802,624 +0.10(+8.38%)
Nov 18, 2021 1.300 1.260 1.220 1.240 1,010,759 -0.04(-3.46%)
Nov 17, 2021 1.350 1.370 1.270 1.284 826,285 -0.07(-5.06%)
Nov 16, 2021 1.390 1.450 1.330 1.353 700,625 -0.13(-8.59%)
Nov 15, 2021 1.550 1.550 1.454 1.480 778,243 -0.06(-3.83%)
Nov 12, 2021 1.390 1.550 1.300 1.539 1,121,880 +0.16(+11.51%)
Nov 11, 2021 1.430 1.455 1.330 1.380 840,264 -0.08(-5.48%)
Nov 10, 2021 1.480 1.460 1,051,906 -0.09(-5.81%)
Nov 09, 2021 1.550 1.620 1.460 1.550 1,462,578 +0.00(+0.00%)
Nov 08, 2021 1.420 1.560 1.420 1.550 1,352,456 +0.10(+6.90%)
Nov 05, 2021 1.450 1.470 1.380 1.450 1,146,869 +0.02(+1.40%)
Nov 04, 2021 1.520 1.520 1.363 1.430 1,350,694 +0.02(+1.42%)
Nov 03, 2021 1.250 1.440 1.250 1.410 1,390,535 +0.06(+4.68%)
Nov 02, 2021 1.240 1.371 1.180 1.347 2,218,995 +0.14(+11.31%)
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.