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, 2018 1.002 1.060 0.9473 1.058 40,988 +0.09(+9.06%)
Jan 30, 2018 1.087 1.080 0.8200 0.9700 167,621 -0.11(-10.19%)
Jan 29, 2018 1.139 1.200 1.070 1.080 57,462 -0.07(-5.80%)
Jan 26, 2018 1.121 1.230 1.024 1.147 48,683 +0.10(+9.78%)
Jan 25, 2018 1.220 1.250 0.9859 1.044 101,222 -0.12(-10.13%)
Jan 24, 2018 1.268 1.310 1.115 1.162 85,387 -0.09(-7.46%)
Jan 23, 2018 1.259 1.300 1.145 1.256 66,737 +0.01(+0.46%)
Jan 22, 2018 1.216 1.340 1.215 1.250 142,576 +0.05(+4.51%)
Jan 19, 2018 1.226 1.270 1.190 1.196 65,824 +0.01(+0.70%)
Jan 18, 2018 1.330 1.500 1.168 1.188 133,331 -0.10(-7.49%)
Jan 17, 2018 1.292 1.425 1.198 1.284 312,172 -0.08(-6.16%)
Jan 16, 2018 1.494 1.600 1.344 1.368 1,245,713 +0.02(+1.35%)
Jan 12, 2018 1.350 1.350 1.350 0 +0.07(+5.47%)
Jan 11, 2018 1.355 1.375 1.276 1.280 33,176 -0.12(-8.57%)
Jan 10, 2018 1.326 1.440 1.269 1.400 36,203 +0.04(+3.19%)
Jan 09, 2018 1.500 1.500 1.356 1.357 17,309 -0.08(-5.86%)
Jan 08, 2018 1.600 1.600 1.347 1.441 40,154 +0.07(+5.04%)
Jan 05, 2018 1.464 1.600 1.372 1.372 82,466 -0.06(-3.97%)
Jan 04, 2018 1.353 1.560 1.346 1.429 85,900 +0.03(+2.06%)
Jan 03, 2018 1.575 1.600 1.174 1.400 17,434 +0.27(+23.89%)
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.