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

Big Blockchain Intelligence Group (CSE: BIGG )

0.1650 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 30, 2018 0.4900 0.5400 0.4800 0.5300 682,307 +0.04(+8.16%)
Apr 27, 2018 0.4950 0.4950 0.4850 0.4900 161,154 -0.01(-1.01%)
Apr 26, 2018 0.5100 0.5100 0.4850 0.4950 1,365,555 -0.04(-6.60%)
Apr 25, 2018 0.5300 0.5600 0.5000 0.5300 700,572 -0.01(-1.85%)
Apr 24, 2018 0.5600 0.5700 0.5200 0.5400 1,003,367 +0.02(+3.85%)
Apr 23, 2018 0.6000 0.6400 0.5200 0.5200 2,046,699 -0.09(-14.75%)
Apr 20, 2018 0.5200 0.6200 0.4900 0.6100 2,149,690 +0.11(+22.00%)
Apr 19, 2018 0.5000 0.5500 0.4800 0.5000 1,872,915 +0.01(+1.01%)
Apr 18, 2018 0.4950 0.5200 0.4850 0.4950 1,225,648 +0.00(+0.00%)
Apr 17, 2018 0.5200 0.5300 0.4850 0.4950 816,225 -0.02(-2.94%)
Apr 16, 2018 0.5300 0.5300 0.4800 0.5100 1,062,258 -0.02(-3.77%)
Apr 13, 2018 0.5000 0.5400 0.5000 0.5300 672,722 +0.04(+8.16%)
Apr 12, 2018 0.4900 0.5000 0.4700 0.4900 509,413 +0.03(+6.52%)
Apr 11, 2018 0.4650 0.4900 0.4600 0.4600 243,830 -0.01(-3.16%)
Apr 10, 2018 0.4000 0.4800 0.3900 0.4750 695,101 +0.07(+17.28%)
Apr 09, 2018 0.3900 0.4300 0.3750 0.4050 456,399 +0.01(+1.25%)
Apr 06, 2018 0.4250 0.4300 0.3700 0.4000 611,201 -0.03(-8.05%)
Apr 05, 2018 0.3950 0.4350 0.3400 0.4350 306,320 +0.05(+12.99%)
Apr 04, 2018 0.4450 0.4500 0.3700 0.3850 912,074 -0.07(-15.38%)
Apr 03, 2018 0.4100 0.4650 0.3900 0.4550 475,616 +0.05(+12.35%)
Apr 02, 2018 0.4700 0.4700 0.3400 0.4050 1,235,110 -0.05(-11.96%)
Mar 29, 2018 0.4600 0.4600 0.4600 0 -0.04(-8.00%)
Mar 28, 2018 0.4750 0.5500 0.4350 0.5000 342,613 +0.03(+6.38%)
Mar 27, 2018 0.4700 0.4750 0.4200 0.4700 372,941 +0.00(+0.00%)
Mar 26, 2018 0.4800 0.4900 0.3900 0.4700 906,110 +0.00(+0.00%)
Mar 23, 2018 0.4750 0.5100 0.4700 0.4700 430,292 -0.01(-1.05%)
Mar 22, 2018 0.5500 0.5500 0.4400 0.4750 916,175 -0.07(-12.04%)
Mar 21, 2018 0.5900 0.5900 0.5200 0.5400 696,548 -0.05(-8.47%)
Mar 20, 2018 0.6300 0.6300 0.5500 0.5900 346,845 -0.01(-1.67%)
Mar 19, 2018 0.6000 0.6400 0.5900 0.6000 236,803 +0.00(+0.00%)
Mar 16, 2018 0.6700 0.6700 0.5800 0.6000 419,825 -0.06(-9.09%)
Mar 15, 2018 0.5800 0.6600 0.5700 0.6600 175,707 +0.08(+13.79%)
Mar 14, 2018 0.6100 0.6200 0.5600 0.5800 368,443 -0.07(-10.77%)
Mar 13, 2018 0.6700 0.6700 0.6300 0.6500 96,265 +0.00(+0.00%)
Mar 12, 2018 0.7000 0.7100 0.6500 0.6500 86,717 -0.04(-5.80%)
Mar 09, 2018 0.7000 0.7000 0.6800 0.6900 133,456 -0.01(-1.43%)
Mar 08, 2018 0.7500 0.7500 0.6900 0.7000 571,863 -0.05(-6.67%)
Mar 07, 2018 0.8100 0.8300 0.7400 0.7500 560,715 -0.04(-5.06%)
Mar 06, 2018 0.8700 0.8800 0.7500 0.7900 665,164 -0.07(-8.14%)
Mar 05, 2018 0.7700 0.8700 0.7500 0.8600 553,316 +0.09(+11.69%)
Mar 02, 2018 0.7500 0.7700 0.7300 0.7700 104,318 +0.02(+2.67%)
Mar 01, 2018 0.7200 0.7800 0.6800 0.7500 684,604 +0.07(+10.29%)
Feb 28, 2018 0.6400 0.7300 0.5900 0.6800 588,064 +0.00(+0.00%)
Feb 27, 2018 0.7500 0.7500 0.5800 0.6800 666,758 -0.03(-4.23%)
Feb 26, 2018 0.7200 0.7700 0.7000 0.7100 209,405 +0.01(+1.43%)
Feb 23, 2018 0.7600 0.7900 0.7000 0.7000 309,837 -0.08(-10.26%)
Feb 22, 2018 0.7400 0.8000 0.7400 0.7800 458,352 +0.04(+5.41%)
Feb 21, 2018 0.9000 0.9000 0.7000 0.7400 1,255,321 -0.19(-20.43%)
Feb 20, 2018 1.020 1.070 0.9000 0.9300 372,562 -0.07(-7.00%)
Feb 16, 2018 1.000 1.000 1.000 0 -0.05(-4.76%)
Feb 15, 2018 1.030 1.100 1.020 1.050 219,444 +0.03(+2.94%)
Feb 14, 2018 1.100 1.120 1.020 1.020 147,720 -0.08(-7.27%)
Feb 13, 2018 1.100 1.120 1.050 1.100 199,903 -0.02(-1.79%)
Feb 12, 2018 1.090 1.200 1.090 1.120 239,535 +0.05(+4.67%)
Feb 09, 2018 1.050 1.120 1.030 1.070 265,892 +0.06(+5.94%)
Feb 08, 2018 1.120 1.150 1.000 1.010 644,413 -0.15(-12.93%)
Feb 07, 2018 1.110 1.150 1.100 1.160 461,866 +0.02(+1.75%)
Feb 06, 2018 0.9100 1.140 0.9000 1.140 379,800 +0.18(+18.75%)
Feb 05, 2018 0.9300 0.9500 0.8600 0.9600 1,117,374 -0.15(-13.51%)
Feb 02, 2018 1.090 1.110 0.9900 1.110 1,006,227 -0.10(-8.26%)
Feb 01, 2018 1.240 1.240 1.100 1.210 493,647 -0.06(-4.72%)
Jan 31, 2018 1.240 1.310 1.150 1.270 592,373 +0.06(+4.96%)
Jan 30, 2018 1.330 1.330 1.330 1.210 2,177,055 -0.10(-7.63%)
Jan 29, 2018 1.400 1.450 1.310 1.310 326,849 -0.11(-7.75%)
Jan 26, 2018 1.390 1.500 1.270 1.420 364,591 +0.09(+6.77%)
Jan 25, 2018 1.490 1.490 1.220 1.330 412,261 -0.08(-5.67%)
Jan 24, 2018 1.560 1.570 1.360 1.410 448,179 -0.13(-8.44%)
Jan 23, 2018 1.550 1.610 1.420 1.540 405,761 +0.01(+0.65%)
Jan 22, 2018 1.520 1.650 1.500 1.530 314,925 +0.03(+2.00%)
Jan 19, 2018 1.520 1.550 1.470 1.500 231,453 +0.03(+2.04%)
Jan 18, 2018 1.650 1.650 1.420 1.470 642,087 -0.11(-6.96%)
Jan 17, 2018 1.600 1.670 1.480 1.580 1,315,564 -0.11(-6.51%)
Jan 16, 2018 1.850 1.860 1.660 1.690 1,928,437 -0.23(-11.98%)
Jan 15, 2018 1.710 1.950 1.610 1.920 2,768,063 +0.43(+28.86%)
Jan 12, 2018 1.700 1.700 1.480 1.490 264,876 -0.12(-7.45%)
Jan 11, 2018 1.690 1.720 1.590 1.610 289,377 -0.07(-4.17%)
Jan 10, 2018 1.650 1.680 1.570 1.680 239,991 +0.01(+0.60%)
Jan 09, 2018 1.760 1.780 1.670 1.670 206,340 -0.05(-2.91%)
Jan 08, 2018 1.760 1.840 1.650 1.720 431,007 +0.00(+0.00%)
Jan 05, 2018 1.790 1.860 1.690 1.720 577,488 -0.05(-2.82%)
Jan 04, 2018 1.670 1.890 1.630 1.770 654,407 +0.15(+9.26%)
Jan 03, 2018 1.450 1.690 1.450 1.620 608,044 +0.22(+15.71%)
Jan 02, 2018 1.580 1.580 1.400 1.400 261,046 -0.10(-6.67%)
Dec 29, 2017 1.500 1.500 1.500 0 -0.05(-3.23%)
Dec 28, 2017 1.610 1.620 1.450 1.550 320,042 -0.08(-4.91%)
Dec 27, 2017 1.700 1.700 1.500 1.630 280,138 +0.13(+8.67%)
Dec 22, 2017 1.500 1.500 1.500 0 -0.25(-14.29%)
Dec 21, 2017 1.830 1.900 1.690 1.750 554,262 -0.06(-3.31%)
Dec 20, 2017 1.970 1.970 1.750 1.810 630,881 -0.18(-9.05%)
Dec 19, 2017 1.970 2.050 1.790 1.990 1,023,761 +0.09(+4.74%)
Dec 18, 2017 1.780 2.000 1.720 1.900 914,554 +0.18(+10.47%)
Dec 15, 2017 1.520 1.840 1.510 1.720 988,280 +0.24(+16.22%)
Dec 14, 2017 1.710 1.760 1.400 1.480 567,147 -0.21(-12.43%)
Dec 13, 2017 1.880 1.880 1.570 1.690 471,744 -0.16(-8.65%)
Dec 12, 2017 1.850 2.020 1.650 1.850 1,240,992 +0.05(+2.78%)
Dec 11, 2017 2.370 2.400 1.710 1.800 1,452,672 -0.51(-22.08%)
Dec 08, 2017 2.210 2.520 2.050 2.310 2,439,871 +0.21(+10.00%)
Dec 07, 2017 2.160 2.770 2.100 2.100 3,764,716 -0.10(-4.55%)
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.