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 (%)
Apr 30, 2018 0.3980 0.4180 0.3760 0.4180 122,759 +0.04(+11.13%)
Apr 27, 2018 0.3867 0.3900 0.3719 0.3761 48,932 -0.00(-1.02%)
Apr 26, 2018 0.4025 0.4032 0.3800 0.3800 69,098 -0.04(-8.52%)
Apr 25, 2018 0.4100 0.4300 0.3856 0.4154 77,243 -0.01(-1.82%)
Apr 24, 2018 0.4382 0.4498 0.4033 0.4231 40,516 -0.00(-0.38%)
Apr 23, 2018 0.4702 0.4932 0.4247 0.4247 147,534 -0.05(-10.66%)
Apr 20, 2018 0.4031 0.4806 0.3906 0.4754 120,042 +0.08(+20.35%)
Apr 19, 2018 0.3946 0.4160 0.3866 0.3950 109,544 +0.00(+0.23%)
Apr 18, 2018 0.3958 0.4179 0.3898 0.3941 60,832 -0.00(-0.48%)
Apr 17, 2018 0.4360 0.4360 0.3890 0.3960 58,162 -0.02(-4.74%)
Apr 16, 2018 0.4234 0.4350 0.3796 0.4157 98,860 -0.01(-2.10%)
Apr 13, 2018 0.4160 0.6200 0.3973 0.4246 114,976 +0.03(+6.31%)
Apr 12, 2018 0.3906 0.4060 0.3712 0.3994 112,384 +0.03(+7.95%)
Apr 11, 2018 0.3727 0.3908 0.3700 0.3700 54,267 -0.01(-2.03%)
Apr 10, 2018 0.3280 0.3800 0.3163 0.3776 54,888 +0.07(+21.82%)
Apr 09, 2018 0.3074 0.3170 0.2974 0.3100 124,036 +0.01(+2.31%)
Apr 06, 2018 0.3421 0.3499 0.2976 0.3030 53,923 -0.04(-11.59%)
Apr 05, 2018 0.3106 0.3427 0.2780 0.3427 71,926 +0.04(+14.48%)
Apr 04, 2018 0.3512 0.3630 0.2920 0.2994 57,380 -0.06(-16.83%)
Apr 03, 2018 0.3170 0.3609 0.3040 0.3600 44,998 +0.04(+12.50%)
Apr 02, 2018 0.3523 0.3698 0.2810 0.3200 88,081 -0.05(-14.44%)
Mar 29, 2018 0.3740 0.3740 0.3740 0 -0.02(-5.24%)
Mar 28, 2018 0.3735 0.3947 0.3300 0.3947 81,884 +0.03(+7.67%)
Mar 27, 2018 0.3775 0.3789 0.3278 0.3666 19,556 +0.00(+0.99%)
Mar 26, 2018 0.3710 0.3710 0.3167 0.3630 93,296 -0.01(-2.88%)
Mar 23, 2018 0.3748 0.3947 0.3500 0.3738 71,264 +0.01(+2.23%)
Mar 22, 2018 0.4140 0.4259 0.3469 0.3656 39,180 -0.05(-12.95%)
Mar 21, 2018 0.4597 0.4597 0.4150 0.4200 68,614 -0.04(-8.70%)
Mar 20, 2018 0.4900 0.4900 0.4300 0.4600 17,525 -0.00(-0.28%)
Mar 19, 2018 0.4628 0.4786 0.4475 0.4613 9,082 +0.01(+1.59%)
Mar 16, 2018 0.5179 0.5179 0.4541 0.4541 18,885 -0.05(-9.16%)
Mar 15, 2018 0.4500 0.5000 0.4280 0.4999 40,264 +0.05(+10.11%)
Mar 14, 2018 0.4735 0.4910 0.4384 0.4540 101,179 -0.05(-9.20%)
Mar 13, 2018 0.5193 0.5430 0.4906 0.5000 66,486 -0.01(-1.67%)
Mar 12, 2018 0.5576 0.5586 0.5085 0.5085 44,423 -0.04(-6.51%)
Mar 09, 2018 0.5300 0.5600 0.5040 0.5439 55,869 -0.02(-2.88%)
Mar 08, 2018 0.5862 0.5862 0.5300 0.5600 62,777 -0.01(-2.61%)
Mar 07, 2018 0.6149 0.6401 0.5750 0.5750 30,892 -0.04(-6.49%)
Mar 06, 2018 0.6780 0.6930 0.5933 0.6149 268,481 -0.05(-7.95%)
Mar 05, 2018 0.5952 0.8300 0.5720 0.6680 199,424 +0.07(+11.06%)
Mar 02, 2018 0.5840 0.6015 0.5460 0.6015 18,983 +0.06(+11.39%)
Mar 01, 2018 0.5400 0.6133 0.5300 0.5400 45,163 +0.02(+3.85%)
Feb 28, 2018 0.4798 0.5737 0.4637 0.5200 19,585 +0.04(+7.53%)
Feb 27, 2018 0.5653 0.5753 0.4647 0.4836 142,623 -0.08(-14.45%)
Feb 26, 2018 0.5740 0.6114 0.5599 0.5653 128,910 +0.02(+2.78%)
Feb 23, 2018 0.6030 0.6279 0.5480 0.5500 35,119 -0.05(-8.33%)
Feb 22, 2018 0.5845 0.6344 0.5793 0.6000 62,150 -0.02(-3.23%)
Feb 21, 2018 0.7077 0.7400 0.6041 0.6200 123,167 -0.09(-13.17%)
Feb 20, 2018 0.8310 0.8527 0.7000 0.7140 153,580 -0.08(-9.71%)
Feb 16, 2018 0.7908 0.7908 0.7908 0 -0.04(-4.38%)
Feb 15, 2018 0.8300 0.8849 0.8000 0.8270 18,010 -0.01(-1.05%)
Feb 14, 2018 0.8800 0.8980 0.8100 0.8358 32,656 -0.04(-4.87%)
Feb 13, 2018 0.8755 0.8940 0.8370 0.8786 21,995 -0.01(-0.90%)
Feb 12, 2018 0.8778 0.9066 0.8536 0.8866 16,320 +0.05(+5.81%)
Feb 09, 2018 0.8292 0.9076 0.8190 0.8379 39,224 +0.02(+2.84%)
Feb 08, 2018 0.8945 0.9049 0.7880 0.8148 34,932 -0.09(-9.47%)
Feb 07, 2018 0.8913 0.9090 0.8750 0.9000 46,833 +0.04(+4.65%)
Feb 06, 2018 0.7430 0.8600 0.7122 0.8600 43,965 +0.11(+15.28%)
Feb 05, 2018 0.7670 0.7670 0.6897 0.7460 61,257 -0.11(-12.91%)
Feb 02, 2018 0.8537 0.8970 0.7930 0.8566 92,394 -0.10(-10.55%)
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.