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 (%)
Sep 28, 2018 0.1245 0.1250 0.1107 0.1111 51,500 -0.01(-7.42%)
Sep 27, 2018 0.1236 0.1278 0.1130 0.1200 31,470 +0.01(+5.82%)
Sep 26, 2018 0.1254 0.1254 0.1134 0.1134 35,767 -0.02(-14.48%)
Sep 25, 2018 0.1300 0.1326 0.1193 0.1326 28,866 +0.01(+5.07%)
Sep 24, 2018 0.1368 0.1444 0.1202 0.1262 78,287 -0.01(-7.88%)
Sep 21, 2018 0.1297 0.1406 0.1258 0.1370 182,400 +0.01(+9.51%)
Sep 20, 2018 0.1177 0.1278 0.1120 0.1251 43,942 +0.01(+12.70%)
Sep 19, 2018 0.1066 0.1140 0.1010 0.1110 38,475 -0.00(-0.09%)
Sep 18, 2018 0.1060 0.1154 0.1060 0.1111 249,462 -0.00(-3.64%)
Sep 17, 2018 0.1165 0.1170 0.1025 0.1153 35,114 -0.01(-7.02%)
Sep 14, 2018 0.1325 0.1363 0.1190 0.1240 46,800 -0.01(-5.13%)
Sep 13, 2018 0.1398 0.1436 0.1250 0.1307 36,418 -0.01(-6.64%)
Sep 12, 2018 0.1150 0.1400 0.1026 0.1400 115,210 +0.03(+28.79%)
Sep 11, 2018 0.1142 0.1200 0.1050 0.1087 156,038 -0.01(-5.48%)
Sep 10, 2018 0.1196 0.1280 0.1127 0.1150 86,562 -0.00(-3.77%)
Sep 07, 2018 0.1200 0.1330 0.1120 0.1195 272,600 +0.01(+5.85%)
Sep 06, 2018 0.1059 0.1200 0.1000 0.1129 175,806 +0.00(+0.80%)
Sep 05, 2018 0.1310 0.1345 0.1011 0.1120 330,487 -0.02(-18.13%)
Sep 04, 2018 0.1498 0.1603 0.1310 0.1368 149,993 -0.01(-9.40%)
Aug 31, 2018 0.1510 0.1510 0.1510 0 +0.01(+4.50%)
Aug 30, 2018 0.1443 0.1552 0.1370 0.1445 111,206 -0.01(-7.90%)
Aug 29, 2018 0.1381 0.1600 0.1301 0.1569 25,868 +0.01(+8.28%)
Aug 28, 2018 0.1591 0.1600 0.1413 0.1449 75,759 -0.00(-2.82%)
Aug 27, 2018 0.1230 0.1491 0.1221 0.1491 16,545 +0.02(+11.69%)
Aug 24, 2018 0.1379 0.1457 0.1216 0.1335 32,900 -0.00(-1.62%)
Aug 23, 2018 0.1304 0.1468 0.1301 0.1357 23,960 +0.01(+6.85%)
Aug 22, 2018 0.1286 0.1385 0.1217 0.1270 31,132 -0.00(-2.31%)
Aug 21, 2018 0.1141 0.1300 0.1141 0.1300 30,645 +0.00(+2.69%)
Aug 20, 2018 0.1336 0.1348 0.1167 0.1266 73,566 -0.01(-4.16%)
Aug 17, 2018 0.1280 0.1450 0.1280 0.1321 54,800 +0.01(+6.53%)
Aug 16, 2018 0.1294 0.1329 0.1176 0.1240 48,060 -0.01(-8.15%)
Aug 15, 2018 0.1337 0.1350 0.1184 0.1350 68,799 +0.00(+2.97%)
Aug 14, 2018 0.1453 0.1580 0.1130 0.1311 268,358 -0.02(-12.60%)
Aug 13, 2018 0.1650 0.1657 0.1400 0.1500 124,723 -0.00(-2.28%)
Aug 10, 2018 0.1700 0.1705 0.1420 0.1535 67,600 -0.01(-3.94%)
Aug 09, 2018 0.1670 0.1760 0.1439 0.1598 63,002 -0.02(-10.22%)
Aug 08, 2018 0.1842 0.1842 0.1600 0.1780 135,242 -0.00(-1.11%)
Aug 07, 2018 0.2003 0.2037 0.1800 0.1800 143,448 -0.03(-14.29%)
Aug 06, 2018 0.2000 0.2160 0.1750 0.2100 141,091 +0.02(+10.58%)
Aug 03, 2018 0.1731 0.1976 0.1714 0.1899 177,500 +0.02(+13.64%)
Aug 02, 2018 0.1582 0.1810 0.1582 0.1671 116,914 +0.01(+7.25%)
Aug 01, 2018 0.1634 0.1662 0.1480 0.1558 50,450 -0.01(-5.58%)
Jul 31, 2018 0.1662 0.1728 0.1558 0.1650 76,858 -0.00(-1.20%)
Jul 30, 2018 0.1800 0.1903 0.1670 0.1670 68,582 -0.01(-6.18%)
Jul 27, 2018 0.1671 0.1817 0.1659 0.1780 64,900 +0.01(+4.58%)
Jul 26, 2018 0.1859 0.1859 0.1700 0.1702 24,571 -0.00(-2.07%)
Jul 25, 2018 0.1907 0.1715 0.1738 60,112 -0.01(-5.75%)
Jul 24, 2018 0.1510 0.1880 0.1510 0.1844 83,145 +0.04(+31.71%)
Jul 23, 2018 0.1443 0.1500 0.1355 0.1400 53,345 -0.01(-4.02%)
Jul 20, 2018 0.1486 0.1486 0.1300 0.1459 21,872 +0.00(+3.15%)
Jul 19, 2018 0.1378 0.1469 0.1299 0.1414 97,709 -0.01(-5.73%)
Jul 18, 2018 0.1568 0.1574 0.1390 0.1500 55,272 -0.01(-4.70%)
Jul 17, 2018 0.1127 0.1611 0.1127 0.1574 185,690 +0.03(+27.97%)
Jul 16, 2018 0.1256 0.1329 0.1168 0.1230 58,304 -0.00(-0.40%)
Jul 13, 2018 0.1175 0.1266 0.1120 0.1235 36,990 +0.00(+0.41%)
Jul 12, 2018 0.1325 0.1400 0.1200 0.1230 74,968 -0.01(-8.48%)
Jul 11, 2018 0.1500 0.1517 0.1325 0.1344 56,087 -0.01(-8.45%)
Jul 10, 2018 0.1428 0.1520 0.1428 0.1468 22,200 -0.01(-4.43%)
Jul 09, 2018 0.1549 0.1549 0.1390 0.1536 66,587 +0.01(+9.71%)
Jul 06, 2018 0.1325 0.1500 0.1325 0.1400 28,958 +0.01(+3.70%)
Jul 05, 2018 0.1535 0.1570 0.1400 0.1350 59,873 -0.02(-12.34%)
Jul 03, 2018 0.1540 0.1540 0.1540 0 -0.02(-12.99%)
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.