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

Big Blockchain Intelligence Group (OP: BBKCF )

0.1124 -0.0074 (-6.18%)
Streaming Delayed Price Updated: 11:27 AM 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 (%)
Jul 31, 2020 0.1094 0.1099 0.1050 0.1083 391,100 +0.01(+8.30%)
Jul 30, 2020 0.1100 0.1100 0.1000 0.1000 437,500 -0.00(-2.82%)
Jul 29, 2020 0.1000 0.1050 0.0972 0.1029 336,259 +0.00(+4.89%)
Jul 28, 2020 0.1000 0.1080 0.0950 0.0981 252,722 +0.00(+0.10%)
Jul 27, 2020 0.1100 0.1135 0.0975 0.0980 462,196 -0.01(-6.58%)
Jul 24, 2020 0.1100 0.1100 0.1000 0.1049 101,600 -0.00(-1.69%)
Jul 23, 2020 0.1099 0.1105 0.1000 0.1067 112,453 +0.00(+1.91%)
Jul 22, 2020 0.1100 0.1100 0.0954 0.1047 451,582 +0.00(+0.19%)
Jul 21, 2020 0.0985 0.1045 0.0900 0.1045 377,058 +0.01(+16.11%)
Jul 20, 2020 0.0962 0.1047 0.0900 0.0900 405,492 -0.00(-4.96%)
Jul 17, 2020 0.0868 0.1000 0.0868 0.0947 215,800 -0.00(-4.63%)
Jul 16, 2020 0.1048 0.1048 0.0912 0.0993 95,151 +0.00(+4.53%)
Jul 15, 2020 0.0970 0.1045 0.0940 0.0950 456,250 +0.00(+0.00%)
Jul 14, 2020 0.1140 0.1140 0.0900 0.0950 530,910 -0.01(-12.92%)
Jul 13, 2020 0.1122 0.1126 0.1015 0.1091 761,401 +0.00(+4.60%)
Jul 10, 2020 0.1028 0.1122 0.1000 0.1043 951,200 +0.00(+3.57%)
Jul 09, 2020 0.1100 0.1110 0.0940 0.1007 795,552 -0.00(-3.54%)
Jul 08, 2020 0.0965 0.1044 0.0867 0.1044 1,013,300 +0.02(+17.04%)
Jul 07, 2020 0.0828 0.0899 0.0799 0.0892 922,042 +0.01(+12.48%)
Jul 06, 2020 0.0790 0.0828 0.0687 0.0793 1,032,548 +0.01(+16.62%)
Jul 02, 2020 0.0750 0.0750 0.0650 0.0680 457,800 -0.00(-5.56%)
Jul 01, 2020 0.0677 0.0790 0.0600 0.0720 101,881 +0.00(+6.98%)
Jun 30, 2020 0.0661 0.0673 0.0580 0.0673 152,695 +0.00(+4.02%)
Jun 29, 2020 0.0661 0.0710 0.0550 0.0647 155,416 -0.00(-0.46%)
Jun 26, 2020 0.0651 0.0750 0.0623 0.0650 68,500 -0.00(-1.52%)
Jun 25, 2020 0.0741 0.0741 0.0660 0.0660 60,842 -0.00(-3.79%)
Jun 24, 2020 0.0786 0.0786 0.0650 0.0686 115,743 -0.01(-10.56%)
Jun 23, 2020 0.0741 0.0803 0.0700 0.0767 81,065 +0.00(+6.53%)
Jun 22, 2020 0.0756 0.0779 0.0660 0.0720 31,834 -0.01(-8.28%)
Jun 19, 2020 0.0684 0.0789 0.0684 0.0785 30,100 +0.01(+6.80%)
Jun 18, 2020 0.0729 0.0779 0.0662 0.0735 17,275 +0.00(+1.52%)
Jun 17, 2020 0.0700 0.0785 0.0656 0.0724 121,620 -0.00(-2.56%)
Jun 16, 2020 0.0675 0.0748 0.0650 0.0743 10,854 +0.00(+4.50%)
Jun 15, 2020 0.0750 0.0750 0.0650 0.0711 77,875 -0.00(-6.20%)
Jun 12, 2020 0.0800 0.0810 0.0734 0.0758 191,100 -0.01(-7.56%)
Jun 11, 2020 0.0777 0.0900 0.0685 0.0820 356,773 -0.00(-1.80%)
Jun 10, 2020 0.0620 0.0839 0.0620 0.0835 94,590 +0.00(+3.09%)
Jun 09, 2020 0.0769 0.0833 0.0726 0.0810 86,272 +0.00(+1.38%)
Jun 08, 2020 0.0836 0.0836 0.0740 0.0799 116,415 -0.00(-3.85%)
Jun 05, 2020 0.0781 0.0836 0.0765 0.0831 425,700 +0.00(+3.87%)
Jun 04, 2020 0.0760 0.0820 0.0691 0.0800 79,390 +0.00(+5.26%)
Jun 03, 2020 0.0847 0.0850 0.0730 0.0760 86,003 -0.00(-5.00%)
Jun 02, 2020 0.0790 0.0800 0.0690 0.0800 49,671 +0.00(+1.65%)
Jun 01, 2020 0.0815 0.0850 0.0624 0.0787 170,470 +0.00(+1.55%)
May 29, 2020 0.0700 0.0813 0.0700 0.0775 20,500 +0.01(+10.71%)
May 28, 2020 0.0650 0.0733 0.0610 0.0700 64,035 -0.00(-3.05%)
May 27, 2020 0.0700 0.0847 0.0700 0.0722 59,946 -0.00(-3.73%)
May 26, 2020 0.0764 0.0850 0.0723 0.0750 286,357 +0.00(+2.32%)
May 22, 2020 0.0755 0.0763 0.0700 0.0733 48,600 -0.00(-4.31%)
May 21, 2020 0.0790 0.0790 0.0700 0.0766 101,910 -0.00(-3.04%)
May 20, 2020 0.0800 0.0874 0.0708 0.0790 429,070 +0.00(+5.33%)
May 19, 2020 0.0600 0.0799 0.0565 0.0750 161,883 +0.01(+25.00%)
May 18, 2020 0.0484 0.0640 0.0484 0.0600 25,367 +0.00(+3.45%)
May 15, 2020 0.0605 0.0605 0.0508 0.0580 47,800 -0.00(-0.34%)
May 14, 2020 0.0540 0.0582 0.0485 0.0582 72,464 +0.01(+15.71%)
May 13, 2020 0.0490 0.0550 0.0480 0.0503 57,815 -0.00(-8.04%)
May 12, 2020 0.0507 0.0547 0.0473 0.0547 29,610 +0.00(+0.00%)
May 11, 2020 0.0580 0.0580 0.0470 0.0547 147,470 -0.01(-10.91%)
May 08, 2020 0.0640 0.0640 0.0599 0.0614 258,000 +0.00(+2.85%)
May 07, 2020 0.0533 0.0622 0.0533 0.0597 132,823 +0.01(+12.01%)
May 06, 2020 0.0561 0.0566 0.0493 0.0533 36,799 +0.00(+1.52%)
May 05, 2020 0.0529 0.0560 0.0464 0.0525 88,550 +0.00(+1.55%)
May 04, 2020 0.0536 0.0540 0.0492 0.0517 180,530 -0.00(-1.15%)
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.