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

Big Blockchain Intelligence Group (OP: BBKCF )

0.1157 -0.0055 (-4.54%)
Streaming Delayed Price Updated: 11:07 AM EDT, Apr 25, 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 (%)
Nov 30, 2020 0.1930 0.2250 0.1920 0.2018 689,318 +0.00(+0.00%)
Nov 27, 2020 0.1780 0.2080 0.1780 0.2018 220,900 +0.00(+1.92%)
Nov 25, 2020 0.2328 0.2328 0.1928 0.1980 474,400 -0.02(-9.13%)
Nov 24, 2020 0.2250 0.2469 0.2179 0.2179 717,701 +0.00(+0.93%)
Nov 23, 2020 0.2270 0.2270 0.2000 0.2159 631,440 +0.02(+7.95%)
Nov 20, 2020 0.1895 0.2100 0.1895 0.2000 204,600 +0.01(+5.71%)
Nov 19, 2020 0.1811 0.2023 0.1811 0.1892 278,268 -0.01(-5.45%)
Nov 18, 2020 0.2011 0.2130 0.1894 0.2001 216,739 -0.01(-4.12%)
Nov 17, 2020 0.2088 0.2200 0.2026 0.2087 102,792 -0.01(-2.84%)
Nov 16, 2020 0.2038 0.2156 0.1943 0.2148 424,843 +0.02(+7.83%)
Nov 13, 2020 0.1929 0.1999 0.1853 0.1992 332,300 +0.01(+5.96%)
Nov 12, 2020 0.1813 0.2319 0.1283 0.1880 822,653 -0.02(-10.90%)
Nov 10, 2020 0.2110 0.2110 0.2110 0 -0.01(-5.42%)
Nov 09, 2020 0.2586 0.2593 0.1900 0.2231 575,120 -0.02(-8.94%)
Nov 06, 2020 0.2630 0.2630 0.2300 0.2450 846,700 -0.00(-0.77%)
Nov 05, 2020 0.2020 0.2500 0.2020 0.2469 371,374 +0.04(+19.05%)
Nov 04, 2020 0.2085 0.2248 0.1973 0.2074 194,864 -0.00(-0.72%)
Nov 03, 2020 0.1782 0.2119 0.1782 0.2089 392,433 +0.03(+14.78%)
Nov 02, 2020 0.1859 0.1899 0.1771 0.1820 136,653 +0.00(+2.25%)
Oct 30, 2020 0.1820 0.1990 0.1700 0.1780 277,100 -0.01(-6.02%)
Oct 29, 2020 0.1900 0.1969 0.1800 0.1894 226,154 -0.00(-0.32%)
Oct 28, 2020 0.2080 0.2080 0.1711 0.1900 345,820 -0.01(-7.32%)
Oct 27, 2020 0.1920 0.2200 0.1913 0.2050 476,931 +0.01(+7.27%)
Oct 26, 2020 0.1802 0.1940 0.1705 0.1911 273,814 +0.01(+3.19%)
Oct 23, 2020 0.1700 0.1852 0.1656 0.1852 649,100 +0.02(+12.65%)
Oct 22, 2020 0.1700 0.1715 0.1550 0.1644 243,293 +0.00(+1.73%)
Oct 21, 2020 0.1495 0.1695 0.1474 0.1616 265,760 +0.01(+8.09%)
Oct 20, 2020 0.1420 0.1500 0.1367 0.1495 302,473 +0.01(+5.28%)
Oct 19, 2020 0.1210 0.1457 0.1210 0.1420 235,225 +0.00(+0.07%)
Oct 16, 2020 0.1451 0.1451 0.1350 0.1419 158,500 -0.00(-2.21%)
Oct 15, 2020 0.1422 0.1451 0.1315 0.1451 113,294 +0.00(+2.04%)
Oct 14, 2020 0.1330 0.1458 0.1330 0.1422 59,020 +0.00(+0.00%)
Oct 13, 2020 0.1449 0.1490 0.1380 0.1422 237,736 -0.00(-1.93%)
Oct 12, 2020 0.1500 0.1500 0.1445 0.1450 85,417 +0.00(+0.35%)
Oct 09, 2020 0.1500 0.1500 0.1375 0.1445 181,600 +0.00(+3.07%)
Oct 08, 2020 0.1400 0.1402 0.1310 0.1402 188,913 +0.00(+2.26%)
Oct 07, 2020 0.1330 0.1371 0.1200 0.1371 121,756 +0.00(+3.16%)
Oct 06, 2020 0.1240 0.1489 0.1240 0.1329 244,035 -0.01(-8.15%)
Oct 05, 2020 0.1300 0.1472 0.1271 0.1447 329,499 +0.01(+6.32%)
Oct 02, 2020 0.1418 0.1458 0.1300 0.1361 105,900 -0.01(-3.75%)
Oct 01, 2020 0.1518 0.1640 0.1302 0.1414 658,673 -0.01(-6.85%)
Sep 30, 2020 0.1457 0.1518 0.1370 0.1518 176,515 +0.01(+8.43%)
Sep 29, 2020 0.1545 0.1545 0.1350 0.1400 261,302 -0.01(-9.33%)
Sep 28, 2020 0.1630 0.1630 0.1400 0.1544 337,512 -0.00(-0.19%)
Sep 25, 2020 0.1270 0.1547 0.1160 0.1547 1,485,600 +0.02(+16.40%)
Sep 24, 2020 0.1150 0.1329 0.1100 0.1329 564,718 +0.02(+15.57%)
Sep 23, 2020 0.1360 0.1360 0.1111 0.1150 104,008 -0.01(-4.96%)
Sep 22, 2020 0.1280 0.1367 0.1148 0.1210 279,901 -0.00(-0.58%)
Sep 21, 2020 0.1229 0.1340 0.1151 0.1217 110,066 -0.02(-11.75%)
Sep 18, 2020 0.1530 0.1530 0.1274 0.1379 177,500 -0.01(-3.57%)
Sep 17, 2020 0.1320 0.1430 0.1250 0.1430 192,839 +0.01(+9.49%)
Sep 16, 2020 0.1051 0.1306 0.1051 0.1306 113,903 +0.02(+17.66%)
Sep 15, 2020 0.1121 0.1226 0.1092 0.1110 338,771 -0.01(-7.11%)
Sep 14, 2020 0.1100 0.1303 0.1100 0.1195 396,763 -0.01(-5.61%)
Sep 11, 2020 0.1300 0.1322 0.1196 0.1266 211,200 -0.00(-2.62%)
Sep 10, 2020 0.1352 0.1409 0.1252 0.1300 267,394 -0.01(-5.59%)
Sep 09, 2020 0.1355 0.1502 0.1328 0.1377 206,281 +0.00(+1.92%)
Sep 08, 2020 0.1586 0.1622 0.1351 0.1351 270,104 -0.02(-14.06%)
Sep 04, 2020 0.1353 0.1573 0.1290 0.1572 326,900 +0.01(+10.32%)
Sep 03, 2020 0.1507 0.1526 0.1400 0.1425 157,629 -0.01(-4.81%)
Sep 02, 2020 0.1484 0.1600 0.1461 0.1497 131,245 -0.00(-2.48%)
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.