Skip to main content

Big Blockchain Intelligence Group (OP: BBKCF )

0.1389 UNCHANGED
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.0210 0.0330 0.0210 0.0295 137,900 +0.00(+13.90%)
Dec 30, 2019 0.0210 0.0315 0.0210 0.0259 32,000 -0.00(-4.07%)
Dec 27, 2019 0.0301 0.0301 0.0270 0.0270 43,600 -0.01(-15.63%)
Dec 26, 2019 0.0270 0.0322 0.0270 0.0320 25,184 +0.01(+18.52%)
Dec 24, 2019 0.0270 0.0270 0.0270 0.0270 4,900 +0.00(+0.00%)
Dec 23, 2019 0.0300 0.0328 0.0270 0.0270 148,419 -0.01(-15.63%)
Dec 20, 2019 0.0335 0.0360 0.0300 0.0320 12,800 -0.00(-4.48%)
Dec 19, 2019 0.0300 0.0335 0.0300 0.0335 19,150 +0.00(+11.67%)
Dec 18, 2019 0.0360 0.0360 0.0300 0.0300 73,500 -0.01(-14.53%)
Dec 17, 2019 0.0334 0.0351 0.0300 0.0351 61,545 +0.01(+17.00%)
Dec 16, 2019 0.0270 0.0335 0.0270 0.0300 28,636 -0.01(-18.48%)
Dec 13, 2019 0.0322 0.0368 0.0290 0.0368 89,500 +0.00(+12.88%)
Dec 12, 2019 0.0300 0.0327 0.0284 0.0326 116,603 +0.00(+8.67%)
Dec 11, 2019 0.0210 0.0329 0.0210 0.0300 70,671 +0.00(+0.00%)
Dec 10, 2019 0.0314 0.0314 0.0300 0.0300 34,881 -0.00(-0.66%)
Dec 09, 2019 0.0301 0.0321 0.0301 0.0302 37,524 -0.00(-7.65%)
Dec 06, 2019 0.0300 0.0340 0.0300 0.0327 26,200 -0.00(-0.61%)
Dec 05, 2019 0.0329 0.0351 0.0300 0.0329 27,516 -0.00(-1.50%)
Dec 04, 2019 0.0400 0.0400 0.0300 0.0334 28,500 -0.01(-13.47%)
Dec 03, 2019 0.0400 0.0400 0.0300 0.0386 19,666 -0.00(-3.50%)
Dec 02, 2019 0.0420 0.0420 0.0326 0.0400 10,277 +0.00(+3.36%)
Nov 29, 2019 0.0400 0.0400 0.0344 0.0387 10,400 -0.00(-3.25%)
Nov 27, 2019 0.0400 0.0400 0.0348 0.0400 6,300 +0.00(+0.00%)
Nov 26, 2019 0.0336 0.0400 0.0336 0.0400 22,500 +0.00(+9.89%)
Nov 25, 2019 0.0508 0.0508 0.0364 0.0364 79,749 -0.01(-15.74%)
Nov 22, 2019 0.0514 0.0514 0.0384 0.0432 50,800 -0.00(-3.14%)
Nov 21, 2019 0.0350 0.0485 0.0350 0.0446 149,815 +0.01(+24.23%)
Nov 20, 2019 0.0322 0.0359 0.0318 0.0359 5,744 -0.00(-3.23%)
Nov 19, 2019 0.0324 0.0371 0.0300 0.0371 107,340 +0.00(+11.08%)
Nov 18, 2019 0.0334 0.0334 0.0334 0.0334 500 +0.00(+10.96%)
Nov 15, 2019 0.0350 0.0367 0.0300 0.0301 64,100 -0.00(-3.83%)
Nov 14, 2019 0.0301 0.0313 0.0301 0.0313 96,226 -0.00(-11.08%)
Nov 13, 2019 0.0440 0.0440 0.0302 0.0352 182,777 -0.00(-10.43%)
Nov 12, 2019 0.0329 0.0393 0.0303 0.0393 111,266 +0.00(+7.08%)
Nov 11, 2019 0.0366 0.0367 0.0349 0.0367 15,747 +0.00(+11.21%)
Nov 08, 2019 0.0342 0.0342 0.0303 0.0330 17,100 +0.00(+0.61%)
Nov 07, 2019 0.0329 0.0329 0.0328 0.0328 7,300 -0.00(-10.87%)
Nov 06, 2019 0.0302 0.0368 0.0302 0.0368 61,294 +0.01(+21.85%)
Nov 05, 2019 0.0362 0.0380 0.0302 0.0302 18,490 -0.00(-2.58%)
Nov 04, 2019 0.0409 0.0409 0.0301 0.0310 29,128 -0.01(-16.22%)
Nov 01, 2019 0.0400 0.0440 0.0370 0.0370 43,500 +0.00(+1.65%)
Oct 31, 2019 0.0400 0.0409 0.0364 0.0364 10,500 -0.00(-5.70%)
Oct 30, 2019 0.0301 0.0391 0.0301 0.0386 59,298 +0.01(+28.24%)
Oct 29, 2019 0.0302 0.0357 0.0301 0.0301 45,388 -0.01(-16.16%)
Oct 28, 2019 0.0327 0.0359 0.0300 0.0359 49,080 +0.01(+19.67%)
Oct 25, 2019 0.0318 0.0356 0.0300 0.0300 75,100 -0.00(-5.36%)
Oct 24, 2019 0.0400 0.0400 0.0290 0.0317 177,517 -0.00(-13.39%)
Oct 23, 2019 0.0330 0.0366 0.0330 0.0366 10,000 +0.01(+24.91%)
Oct 22, 2019 0.0309 0.0326 0.0291 0.0293 65,715 -0.00(-11.21%)
Oct 21, 2019 0.0308 0.0339 0.0308 0.0330 25,917 +0.00(+7.14%)
Oct 18, 2019 0.0316 0.0362 0.0295 0.0308 92,300 -0.01(-22.61%)
Oct 17, 2019 0.0364 0.0400 0.0363 0.0398 86,800 +0.00(+2.58%)
Oct 16, 2019 0.0340 0.0388 0.0340 0.0388 32,030 +0.00(+14.12%)
Oct 15, 2019 0.0301 0.0400 0.0301 0.0340 306,125 +0.00(+6.25%)
Oct 14, 2019 0.0490 0.0490 0.0320 0.0320 14,000 +0.00(+10.34%)
Oct 11, 2019 0.0329 0.0329 0.0290 0.0290 30,000 -0.00(-7.64%)
Oct 10, 2019 0.0314 0.0314 0.0314 0.0314 1,600 +0.00(+0.32%)
Oct 09, 2019 0.0400 0.0400 0.0313 0.0313 154,189 -0.01(-20.56%)
Oct 08, 2019 0.0382 0.0394 0.0364 0.0394 52,500 +0.00(+0.25%)
Oct 03, 2019 0.0393 0.0393 0.0393 0 -0.01(-17.95%)
Oct 02, 2019 0.0393 0.0480 0.0393 0.0479 132,388 +0.01(+12.97%)
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.