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 (%)
Dec 31, 2018 0.0742 0.0805 0.0650 0.0700 140,700 +0.00(+4.32%)
Dec 28, 2018 0.0561 0.0700 0.0539 0.0671 132,500 +0.01(+21.78%)
Dec 27, 2018 0.0551 0.0582 0.0551 0.0551 8,000 -0.00(-4.34%)
Dec 26, 2018 0.0606 0.0725 0.0576 0.0576 62,600 -0.00(-5.26%)
Dec 24, 2018 0.0650 0.0716 0.0608 0.0608 22,900 -0.00(-6.46%)
Dec 21, 2018 0.0689 0.0759 0.0628 0.0650 14,000 -0.01(-14.36%)
Dec 20, 2018 0.0800 0.0800 0.0665 0.0759 78,542 -0.00(-5.01%)
Dec 19, 2018 0.0507 0.0800 0.0507 0.0799 119,946 +0.03(+51.04%)
Dec 18, 2018 0.0547 0.0659 0.0510 0.0529 135,675 -0.01(-12.56%)
Dec 17, 2018 0.0502 0.0605 0.0502 0.0605 13,700 +0.01(+18.40%)
Dec 14, 2018 0.0518 0.0518 0.0508 0.0511 15,100 -0.00(-0.20%)
Dec 13, 2018 0.0518 0.0611 0.0512 0.0512 17,920 -0.00(-0.39%)
Dec 12, 2018 0.0528 0.0612 0.0514 0.0514 6,250 +0.00(+0.78%)
Dec 11, 2018 0.0547 0.0547 0.0507 0.0510 2,767 -0.00(-7.27%)
Dec 10, 2018 0.0501 0.0573 0.0501 0.0550 5,536 -0.01(-8.94%)
Dec 07, 2018 0.0554 0.0617 0.0554 0.0604 17,800 +0.01(+10.62%)
Dec 06, 2018 0.0509 0.0608 0.0509 0.0546 26,560 +0.00(+0.00%)
Dec 04, 2018 0.0633 0.0633 0.0540 0.0546 6,700 -0.00(-7.46%)
Dec 03, 2018 0.0685 0.0685 0.0590 0.0590 51,911 -0.01(-9.65%)
Nov 30, 2018 0.0674 0.0674 0.0651 0.0653 13,300 +0.00(+4.98%)
Nov 29, 2018 0.0663 0.0663 0.0622 0.0622 5,407 +0.00(+0.97%)
Nov 28, 2018 0.0512 0.0616 0.0500 0.0616 12,050 +0.01(+12.41%)
Nov 27, 2018 0.0645 0.0650 0.0543 0.0548 42,100 -0.01(-8.67%)
Nov 26, 2018 0.0663 0.0663 0.0600 0.0600 25,300 -0.01(-15.25%)
Nov 23, 2018 0.0722 0.0733 0.0708 0.0708 77,000 +0.01(+10.62%)
Nov 21, 2018 0.0640 0.0640 0.0640 0 +0.00(+6.67%)
Nov 20, 2018 0.0629 0.0629 0.0595 0.0600 34,200 -0.00(-5.81%)
Nov 19, 2018 0.0700 0.0700 0.0616 0.0637 70,208 -0.01(-9.00%)
Nov 16, 2018 0.0697 0.0700 0.0600 0.0700 64,700 +0.01(+16.47%)
Nov 15, 2018 0.0650 0.0700 0.0601 0.0601 28,732 +0.00(+0.00%)
Nov 14, 2018 0.0668 0.0668 0.0601 0.0601 32,777 -0.01(-14.14%)
Nov 13, 2018 0.0741 0.0741 0.0630 0.0700 115,649 -0.01(-10.26%)
Nov 12, 2018 0.0821 0.0850 0.0731 0.0780 98,836 +0.01(+11.43%)
Nov 09, 2018 0.0731 0.0731 0.0700 0.0700 4,000 -0.01(-7.04%)
Nov 08, 2018 0.0970 0.0970 0.0753 0.0753 23,551 -0.02(-19.89%)
Nov 07, 2018 0.0880 0.0999 0.0805 0.0940 144,178 +0.00(+2.62%)
Nov 06, 2018 0.0977 0.1048 0.0916 0.0916 173,801 -0.00(-1.51%)
Nov 05, 2018 0.0815 0.0930 0.0776 0.0930 69,178 +0.01(+14.25%)
Nov 02, 2018 0.0647 0.0930 0.0647 0.0814 68,900 +0.01(+18.83%)
Nov 01, 2018 0.0700 0.0700 0.0622 0.0685 19,536 -0.00(-2.14%)
Oct 31, 2018 0.0621 0.0700 0.0621 0.0700 28,000 +0.01(+16.67%)
Oct 30, 2018 0.0650 0.0726 0.0600 0.0600 83,050 -0.00(-4.76%)
Oct 29, 2018 0.0728 0.0768 0.0630 0.0630 118,209 -0.01(-16.22%)
Oct 26, 2018 0.0690 0.0845 0.0690 0.0752 6,700 -0.01(-9.29%)
Oct 25, 2018 0.0763 0.0830 0.0730 0.0829 43,994 -0.00(-1.78%)
Oct 24, 2018 0.0792 0.0844 0.0792 0.0844 10,350 +0.00(+4.98%)
Oct 23, 2018 0.0955 0.0955 0.0730 0.0804 64,674 -0.02(-19.60%)
Oct 22, 2018 0.1002 0.1050 0.0875 0.1000 32,432 -0.00(-4.76%)
Oct 19, 2018 0.0900 0.1050 0.0858 0.1050 18,400 +0.01(+16.54%)
Oct 18, 2018 0.0900 0.0976 0.0900 0.0901 87,222 -0.01(-14.11%)
Oct 17, 2018 0.0955 0.1050 0.0950 0.1049 130,453 +0.01(+10.42%)
Oct 16, 2018 0.1000 0.1050 0.0950 0.0950 85,459 -0.01(-5.00%)
Oct 15, 2018 0.1075 0.1095 0.0987 0.1000 17,635 -0.01(-6.98%)
Oct 12, 2018 0.1000 0.1075 0.0940 0.1075 24,100 +0.01(+7.50%)
Oct 11, 2018 0.1000 0.1092 0.0985 0.1000 26,567 -0.00(-1.48%)
Oct 10, 2018 0.1080 0.1080 0.1015 0.1015 96,145 -0.01(-6.45%)
Oct 09, 2018 0.1060 0.1175 0.1060 0.1085 10,937 +0.00(+2.84%)
Oct 08, 2018 0.1030 0.1175 0.1030 0.1055 21,056 -0.00(-3.21%)
Oct 05, 2018 0.1151 0.1199 0.1090 0.1090 30,400 -0.01(-10.07%)
Oct 04, 2018 0.1200 0.1220 0.1090 0.1212 15,543 +0.01(+7.26%)
Oct 03, 2018 0.1111 0.1131 0.1111 0.1130 19,854 +0.00(+0.89%)
Oct 02, 2018 0.1228 0.1228 0.1120 0.1120 16,576 +0.00(+0.00%)
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.