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

Big Blockchain Intelligence Group (OP: BBKCF )

0.1166 +0.0051 (+4.57%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 3, 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 (%)
Sep 30, 2022 0.2470 0.2500 0.2220 0.2400 71,331 +0.00(+1.82%)
Sep 29, 2022 0.2300 0.2418 0.2250 0.2357 245,180 -0.01(-5.72%)
Sep 28, 2022 0.2372 0.2669 0.2328 0.2500 450,475 +0.01(+5.57%)
Sep 27, 2022 0.2300 0.2599 0.2130 0.2368 469,281 +0.04(+18.88%)
Sep 26, 2022 0.2361 0.2580 0.1992 0.1992 1,071,678 -0.04(-18.39%)
Sep 23, 2022 0.2902 0.3029 0.2393 0.2441 752,911 -0.05(-16.80%)
Sep 22, 2022 0.3235 0.3250 0.2840 0.2934 507,091 -0.03(-9.72%)
Sep 21, 2022 0.3000 0.3254 0.3000 0.3250 74,679 +0.00(+0.96%)
Sep 20, 2022 0.3342 0.3379 0.3061 0.3219 235,159 -0.01(-3.71%)
Sep 19, 2022 0.3100 0.3500 0.3100 0.3343 190,499 +0.01(+4.47%)
Sep 16, 2022 0.3587 0.3721 0.3200 0.3200 661,861 -0.04(-11.11%)
Sep 15, 2022 0.4039 0.4183 0.3550 0.3600 131,973 -0.03(-7.05%)
Sep 14, 2022 0.3711 0.4155 0.3550 0.3873 158,890 -0.00(-0.95%)
Sep 13, 2022 0.4000 0.4788 0.3791 0.3910 921,551 -0.17(-30.82%)
Sep 12, 2022 0.3000 0.5652 0.2905 0.5652 1,704,513 +0.27(+91.14%)
Sep 09, 2022 0.2901 0.3064 0.2901 0.2957 64,872 +0.01(+3.86%)
Sep 08, 2022 0.2780 0.2849 0.2700 0.2847 165,241 +0.00(+1.68%)
Sep 07, 2022 0.2778 0.2900 0.2778 0.2800 201,019 -0.00(-0.36%)
Sep 06, 2022 0.3220 0.3220 0.2760 0.2810 301,040 -0.00(-1.16%)
Sep 02, 2022 0.2808 0.2979 0.2801 0.2843 73,427 +0.00(+1.54%)
Sep 01, 2022 0.2930 0.3026 0.2750 0.2800 80,530 -0.03(-9.62%)
Aug 31, 2022 0.2619 0.3119 0.2619 0.3098 151,795 +0.04(+16.91%)
Aug 30, 2022 0.2690 0.2800 0.2600 0.2650 152,684 -0.01(-4.95%)
Aug 29, 2022 0.2725 0.2800 0.2601 0.2788 236,999 -0.00(-0.43%)
Aug 26, 2022 0.2500 0.2800 0.2500 0.2800 277,951 +0.01(+3.70%)
Aug 25, 2022 0.2700 0.2772 0.2610 0.2700 235,847 -0.01(-1.82%)
Aug 24, 2022 0.2854 0.2854 0.2680 0.2750 125,380 +0.01(+2.19%)
Aug 23, 2022 0.2550 0.2822 0.2500 0.2691 159,701 -0.00(-0.33%)
Aug 22, 2022 0.2885 0.2885 0.2592 0.2700 141,968 -0.02(-6.90%)
Aug 19, 2022 0.2824 0.2900 0.2550 0.2900 521,027 +0.00(+0.07%)
Aug 18, 2022 0.3186 0.3186 0.2812 0.2898 120,132 -0.02(-6.52%)
Aug 17, 2022 0.3123 0.3161 0.2812 0.3100 482,587 -0.01(-3.13%)
Aug 16, 2022 0.2792 0.3411 0.2792 0.3200 532,290 +0.02(+8.33%)
Aug 15, 2022 0.2949 0.2954 0.2800 0.2954 85,914 +0.01(+2.43%)
Aug 12, 2022 0.2841 0.2925 0.2800 0.2884 104,700 +0.01(+2.96%)
Aug 11, 2022 0.2751 0.2946 0.2751 0.2801 452,185 +0.02(+7.73%)
Aug 10, 2022 0.2600 0.2793 0.2532 0.2600 268,836 +0.00(+1.17%)
Aug 09, 2022 0.2600 0.2707 0.2564 0.2570 66,231 -0.01(-5.17%)
Aug 08, 2022 0.2699 0.2815 0.2500 0.2710 222,397 +0.01(+2.26%)
Aug 05, 2022 0.2607 0.2737 0.2600 0.2650 94,166 +0.01(+2.28%)
Aug 04, 2022 0.2755 0.2805 0.2537 0.2591 210,632 -0.01(-4.04%)
Aug 03, 2022 0.2752 0.2929 0.2637 0.2700 158,045 -0.01(-1.89%)
Aug 02, 2022 0.2630 0.2752 0.2559 0.2752 191,922 +0.01(+2.69%)
Aug 01, 2022 0.2630 0.2700 0.2630 0.2680 102,391 +0.01(+1.90%)
Jul 29, 2022 0.2640 0.2825 0.2630 0.2630 548,467 -0.01(-4.54%)
Jul 28, 2022 0.2599 0.2755 0.2403 0.2755 251,881 +0.03(+10.02%)
Jul 27, 2022 0.2400 0.2600 0.2381 0.2504 38,746 +0.01(+4.38%)
Jul 26, 2022 0.2430 0.2499 0.2250 0.2399 113,270 -0.01(-2.68%)
Jul 25, 2022 0.2548 0.2560 0.2347 0.2465 131,374 -0.01(-3.71%)
Jul 22, 2022 0.2607 0.2749 0.2500 0.2560 200,687 -0.01(-4.12%)
Jul 21, 2022 0.2959 0.2959 0.2575 0.2670 115,787 -0.01(-2.20%)
Jul 20, 2022 0.2649 0.2896 0.2635 0.2730 300,757 +0.01(+4.76%)
Jul 19, 2022 0.2578 0.2650 0.2437 0.2606 405,087 +0.01(+2.20%)
Jul 18, 2022 0.2500 0.2646 0.2420 0.2550 239,429 +0.02(+6.38%)
Jul 15, 2022 0.2478 0.2639 0.2350 0.2397 156,809 -0.01(-4.12%)
Jul 14, 2022 0.2500 0.2500 0.2398 0.2500 73,754 +0.01(+4.17%)
Jul 13, 2022 0.2400 0.2580 0.2364 0.2400 636,632 -0.01(-2.60%)
Jul 12, 2022 0.2519 0.2639 0.2431 0.2464 410,133 -0.01(-2.88%)
Jul 11, 2022 0.2730 0.2730 0.2400 0.2537 141,084 -0.01(-5.16%)
Jul 08, 2022 0.2600 0.2701 0.2581 0.2675 246,958 +0.00(+0.94%)
Jul 07, 2022 0.2595 0.2705 0.2487 0.2650 599,879 +0.01(+5.45%)
Jul 06, 2022 0.2900 0.2900 0.2501 0.2513 500,058 -0.03(-10.57%)
Jul 05, 2022 0.2800 0.2984 0.2749 0.2810 107,504 -0.03(-9.35%)
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.