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

Big Blockchain Intelligence Group (OP: BBKCF )

0.1153 -0.0045 (-3.76%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 19, 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 (%)
Feb 28, 2020 0.0503 0.0503 0.0416 0.0441 37,200 -0.00(-2.43%)
Feb 27, 2020 0.0500 0.0550 0.0450 0.0452 126,264 -0.01(-15.20%)
Feb 26, 2020 0.0550 0.0602 0.0500 0.0533 109,000 -0.01(-11.17%)
Feb 25, 2020 0.0540 0.0636 0.0531 0.0600 141,203 -0.01(-13.04%)
Feb 24, 2020 0.0696 0.0750 0.0590 0.0690 106,994 -0.00(-5.48%)
Feb 21, 2020 0.0764 0.0764 0.0650 0.0730 118,900 +0.01(+7.83%)
Feb 20, 2020 0.0710 0.0724 0.0590 0.0677 98,089 +0.01(+14.94%)
Feb 19, 2020 0.0790 0.0790 0.0589 0.0589 106,070 -0.02(-23.90%)
Feb 18, 2020 0.0590 0.0774 0.0441 0.0774 1,898,837 +0.02(+30.96%)
Feb 14, 2020 0.0639 0.0639 0.0591 0.0591 124,600 +0.00(+6.68%)
Feb 13, 2020 0.0642 0.0642 0.0554 0.0554 39,700 -0.01(-13.57%)
Feb 12, 2020 0.0678 0.0762 0.0601 0.0641 167,546 +0.00(+6.83%)
Feb 11, 2020 0.0602 0.0680 0.0568 0.0600 171,677 -0.00(-1.96%)
Feb 10, 2020 0.0590 0.0612 0.0519 0.0612 182,782 +0.00(+8.32%)
Feb 07, 2020 0.0394 0.0565 0.0394 0.0565 248,400 +0.01(+31.70%)
Feb 06, 2020 0.0384 0.0447 0.0340 0.0429 255,032 +0.01(+16.26%)
Feb 05, 2020 0.0415 0.0415 0.0330 0.0369 92,505 -0.01(-18.72%)
Feb 04, 2020 0.0310 0.0454 0.0310 0.0454 111,982 +0.01(+45.05%)
Feb 03, 2020 0.0410 0.0410 0.0301 0.0313 116,800 -0.01(-23.10%)
Jan 31, 2020 0.0297 0.0407 0.0297 0.0407 151,700 +0.01(+29.21%)
Jan 30, 2020 0.0290 0.0368 0.0290 0.0315 50,152 +0.00(+17.98%)
Jan 29, 2020 0.0288 0.0288 0.0220 0.0267 79,600 -0.00(-7.61%)
Jan 28, 2020 0.0289 0.0309 0.0289 0.0289 31,149 +0.00(+0.35%)
Jan 27, 2020 0.0240 0.0308 0.0240 0.0288 5,927 -0.00(-5.88%)
Jan 24, 2020 0.0326 0.0326 0.0281 0.0306 4,000 +0.00(+2.68%)
Jan 23, 2020 0.0282 0.0369 0.0282 0.0298 417,236 -0.00(-5.40%)
Jan 22, 2020 0.0329 0.0351 0.0311 0.0315 32,820 -0.00(-4.55%)
Jan 21, 2020 0.0400 0.0400 0.0297 0.0330 92,704 +0.00(+10.00%)
Jan 17, 2020 0.0304 0.0336 0.0300 0.0300 40,500 -0.00(-9.09%)
Jan 16, 2020 0.0336 0.0336 0.0315 0.0330 23,269 +0.00(+0.61%)
Jan 15, 2020 0.0325 0.0350 0.0252 0.0328 113,491 +0.00(+0.00%)
Jan 14, 2020 0.0290 0.0360 0.0290 0.0328 107,110 +0.00(+13.10%)
Jan 13, 2020 0.0279 0.0290 0.0275 0.0290 94,552 +0.00(+5.45%)
Jan 10, 2020 0.0250 0.0286 0.0250 0.0275 18,100 -0.00(-6.78%)
Jan 09, 2020 0.0295 0.0295 0.0295 0.0295 881 -0.00(-10.61%)
Jan 08, 2020 0.0327 0.0366 0.0284 0.0330 50,357 -0.00(-9.84%)
Jan 07, 2020 0.0304 0.0366 0.0300 0.0366 74,282 +0.01(+29.33%)
Jan 06, 2020 0.0280 0.0317 0.0248 0.0283 91,280 -0.00(-5.67%)
Jan 03, 2020 0.0300 0.0328 0.0300 0.0300 116,500 +0.00(+7.53%)
Jan 02, 2020 0.0280 0.0327 0.0260 0.0279 68,790 -0.00(-5.42%)
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%)
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.