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

Big Blockchain Intelligence Group (OP: BBKCF )

0.1210 +0.0039 (+3.33%)
Streaming Delayed Price Updated: 11:27 AM EDT, Apr 23, 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 (%)
Aug 31, 2020 0.1400 0.1628 0.1400 0.1550 281,328 +0.00(+0.00%)
Aug 28, 2020 0.1700 0.1700 0.1500 0.1550 196,800 -0.01(-4.02%)
Aug 27, 2020 0.1441 0.1615 0.1337 0.1615 209,270 +0.01(+7.67%)
Aug 26, 2020 0.1550 0.1619 0.1500 0.1500 211,426 -0.01(-3.72%)
Aug 25, 2020 0.1620 0.1704 0.1500 0.1558 259,193 -0.00(-1.27%)
Aug 24, 2020 0.1585 0.1585 0.1416 0.1578 256,872 +0.01(+6.62%)
Aug 21, 2020 0.1700 0.1700 0.1428 0.1480 384,900 -0.01(-8.07%)
Aug 20, 2020 0.1537 0.1649 0.1387 0.1610 300,802 +0.02(+11.03%)
Aug 19, 2020 0.1500 0.1500 0.1420 0.1450 446,335 +0.01(+4.77%)
Aug 18, 2020 0.1530 0.1588 0.1321 0.1384 358,975 -0.01(-7.92%)
Aug 17, 2020 0.1240 0.1567 0.1214 0.1503 1,532,830 +0.03(+28.46%)
Aug 14, 2020 0.1152 0.1208 0.1050 0.1170 546,100 +0.00(+1.12%)
Aug 13, 2020 0.1261 0.1384 0.1083 0.1157 1,466,373 -0.02(-14.11%)
Aug 12, 2020 0.1600 0.1626 0.1302 0.1347 378,629 -0.01(-9.05%)
Aug 11, 2020 0.1610 0.1750 0.1400 0.1481 522,176 -0.02(-10.78%)
Aug 10, 2020 0.1442 0.1999 0.1420 0.1660 980,200 +0.02(+16.90%)
Aug 07, 2020 0.1249 0.1430 0.1248 0.1420 585,000 +0.02(+14.06%)
Aug 06, 2020 0.1290 0.1290 0.1134 0.1245 196,557 +0.00(+3.92%)
Aug 05, 2020 0.1290 0.1290 0.1131 0.1198 201,484 -0.00(-1.24%)
Aug 04, 2020 0.1137 0.1214 0.1100 0.1213 416,049 +0.00(+3.32%)
Aug 03, 2020 0.0916 0.1300 0.0916 0.1174 792,832 +0.01(+8.40%)
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%)
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.