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 (%)
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%)
Jul 01, 2022 0.2700 0.3150 0.2700 0.3100 68,545 +0.01(+3.33%)
Jun 30, 2022 0.2869 0.3000 0.2800 0.3000 96,647 +0.01(+3.45%)
Jun 29, 2022 0.2905 0.3100 0.2900 0.2900 115,643 -0.01(-2.65%)
Jun 28, 2022 0.3007 0.3190 0.2930 0.2979 104,548 -0.01(-3.18%)
Jun 27, 2022 0.3800 0.3800 0.3077 0.3077 249,339 -0.02(-6.76%)
Jun 24, 2022 0.3473 0.3750 0.3245 0.3300 247,950 +0.00(+0.00%)
Jun 23, 2022 0.2910 0.3383 0.2896 0.3300 245,991 +0.03(+11.60%)
Jun 22, 2022 0.2950 0.3226 0.2852 0.2957 267,418 -0.00(-0.87%)
Jun 21, 2022 0.2660 0.3030 0.2590 0.2983 204,541 +0.06(+24.29%)
Jun 17, 2022 0.2555 0.2636 0.2400 0.2400 207,294 -0.01(-4.95%)
Jun 16, 2022 0.2700 0.2705 0.2410 0.2525 371,213 -0.01(-4.10%)
Jun 15, 2022 0.2745 0.2878 0.2512 0.2633 313,639 -0.01(-2.55%)
Jun 14, 2022 0.2718 0.2929 0.2623 0.2702 559,803 -0.01(-3.50%)
Jun 13, 2022 0.2800 0.3000 0.2699 0.2800 634,280 -0.04(-11.98%)
Jun 10, 2022 0.3300 0.3400 0.3080 0.3181 156,653 -0.03(-8.25%)
Jun 09, 2022 0.3710 0.3710 0.3364 0.3467 75,495 -0.03(-7.55%)
Jun 08, 2022 0.3500 0.3750 0.3500 0.3750 51,191 +0.02(+5.87%)
Jun 07, 2022 0.3582 0.3700 0.3283 0.3542 139,503 -0.01(-3.67%)
Jun 06, 2022 0.3871 0.3980 0.3632 0.3677 138,082 -0.02(-4.49%)
Jun 03, 2022 0.3825 0.3900 0.3786 0.3850 71,536 -0.01(-2.53%)
Jun 02, 2022 0.3767 0.4100 0.3691 0.3950 211,827 +0.02(+5.25%)
Jun 01, 2022 0.4205 0.4249 0.3671 0.3753 173,811 -0.01(-3.79%)
May 31, 2022 0.4387 0.4387 0.3890 0.3901 455,796 +0.03(+9.21%)
May 27, 2022 0.3599 0.3738 0.3333 0.3572 353,006 +0.03(+9.91%)
May 26, 2022 0.2875 0.3335 0.2847 0.3250 420,602 +0.03(+10.17%)
May 25, 2022 0.2959 0.3000 0.2842 0.2950 229,443 +0.02(+8.58%)
May 24, 2022 0.2850 0.2850 0.2600 0.2717 415,442 -0.02(-5.50%)
May 23, 2022 0.2700 0.3045 0.2700 0.2875 186,223 +0.01(+3.98%)
May 20, 2022 0.3052 0.3052 0.2700 0.2765 353,486 -0.02(-5.70%)
May 19, 2022 0.2803 0.3015 0.2777 0.2932 245,951 +0.01(+3.17%)
May 18, 2022 0.3090 0.3090 0.2790 0.2842 96,404 -0.01(-2.70%)
May 17, 2022 0.3000 0.3143 0.2881 0.2921 154,132 +0.00(+1.60%)
May 16, 2022 0.3270 0.3270 0.2834 0.2875 562,250 -0.01(-4.17%)
May 13, 2022 0.3293 0.3436 0.2999 0.3000 346,608 +0.00(+0.00%)
May 12, 2022 0.2800 0.3250 0.2800 0.3000 425,243 -0.01(-3.38%)
May 11, 2022 0.3203 0.3685 0.2900 0.3105 788,992 -0.04(-10.34%)
May 10, 2022 0.3380 0.3583 0.3250 0.3463 911,101 +0.02(+4.94%)
May 09, 2022 0.4054 0.4120 0.3231 0.3300 1,199,571 -0.08(-19.20%)
May 06, 2022 0.4473 0.4473 0.4010 0.4084 465,599 -0.03(-6.80%)
May 05, 2022 0.4830 0.4830 0.4100 0.4382 225,832 -0.03(-6.98%)
May 04, 2022 0.4493 0.4828 0.4250 0.4711 213,335 +0.03(+7.36%)
May 03, 2022 0.4650 0.4775 0.4300 0.4388 148,171 -0.01(-1.17%)
May 02, 2022 0.4438 0.4620 0.4200 0.4440 196,282 +0.03(+6.83%)
Apr 29, 2022 0.4330 0.4810 0.4155 0.4156 233,835 -0.01(-3.35%)
Apr 28, 2022 0.4320 0.4507 0.4000 0.4300 447,522 +0.00(+0.99%)
Apr 27, 2022 0.4490 0.4548 0.4155 0.4258 434,347 -0.04(-8.63%)
Apr 26, 2022 0.5000 0.5087 0.4481 0.4660 327,854 -0.03(-6.80%)
Apr 25, 2022 0.5100 0.5400 0.4700 0.5000 533,102 -0.02(-3.83%)
Apr 22, 2022 0.5306 0.5407 0.5160 0.5199 247,464 -0.01(-2.02%)
Apr 21, 2022 0.5366 0.5557 0.5226 0.5306 248,993 -0.01(-1.92%)
Apr 20, 2022 0.5270 0.5800 0.5270 0.5410 121,703 -0.01(-1.99%)
Apr 19, 2022 0.5530 0.5741 0.5361 0.5520 235,649 +0.02(+2.99%)
Apr 18, 2022 0.5625 0.5625 0.5345 0.5360 160,209 -0.01(-2.55%)
Apr 14, 2022 0.5560 0.5900 0.5404 0.5500 474,129 +0.01(+1.29%)
Apr 13, 2022 0.5200 0.5637 0.5200 0.5430 382,181 +0.01(+2.45%)
Apr 12, 2022 0.5970 0.5970 0.5271 0.5300 421,608 -0.02(-3.95%)
Apr 11, 2022 0.5631 0.5800 0.5500 0.5518 460,212 -0.03(-4.88%)
Apr 08, 2022 0.5800 0.5922 0.5601 0.5801 170,518 -0.00(-0.46%)
Apr 07, 2022 0.5919 0.5994 0.5720 0.5828 68,556 -0.01(-1.22%)
Apr 06, 2022 0.6200 0.6200 0.5806 0.5900 239,397 -0.02(-2.54%)
Apr 05, 2022 0.6000 0.6299 0.6000 0.6054 337,428 -0.01(-1.64%)
Apr 04, 2022 0.6330 0.6370 0.6131 0.6155 241,011 -0.02(-2.76%)
Apr 01, 2022 0.6300 0.6340 0.6000 0.6330 136,754 +0.01(+2.10%)
Mar 31, 2022 0.6075 0.6500 0.6000 0.6200 264,335 -0.00(-0.19%)
Mar 30, 2022 0.6400 0.6440 0.6077 0.6212 207,175 -0.02(-2.94%)
Mar 29, 2022 0.6442 0.7020 0.6301 0.6400 218,792 -0.01(-2.16%)
Mar 28, 2022 0.6500 0.6597 0.6285 0.6541 279,235 +0.04(+6.29%)
Mar 25, 2022 0.6338 0.6444 0.6112 0.6154 130,859 -0.01(-2.01%)
Mar 24, 2022 0.6100 0.6400 0.6066 0.6280 119,200 +0.02(+3.80%)
Mar 23, 2022 0.6200 0.6328 0.6012 0.6050 147,566 -0.02(-2.42%)
Mar 22, 2022 0.6167 0.6464 0.6000 0.6200 342,931 +0.01(+1.62%)
Mar 21, 2022 0.6600 0.6603 0.5800 0.6101 242,156 -0.02(-3.54%)
Mar 18, 2022 0.6123 0.6500 0.6000 0.6325 207,161 +0.01(+1.44%)
Mar 17, 2022 0.5910 0.6427 0.5910 0.6235 205,700 +0.01(+1.96%)
Mar 16, 2022 0.6000 0.6298 0.5775 0.6115 311,068 +0.03(+4.64%)
Mar 15, 2022 0.5577 0.6032 0.5500 0.5844 150,250 +0.02(+4.34%)
Mar 14, 2022 0.5780 0.5956 0.5518 0.5601 179,293 -0.02(-3.91%)
Mar 11, 2022 0.5928 0.5933 0.5700 0.5829 272,838 -0.01(-2.20%)
Mar 10, 2022 0.6100 0.6130 0.5600 0.5960 212,487 -0.01(-0.91%)
Mar 09, 2022 0.5600 0.6277 0.5600 0.6015 322,414 +0.05(+8.22%)
Mar 08, 2022 0.5607 0.5800 0.5100 0.5558 564,478 +0.03(+5.61%)
Mar 07, 2022 0.6000 0.6245 0.5000 0.5263 953,035 -0.08(-13.72%)
Mar 04, 2022 0.6200 0.6289 0.6000 0.6100 145,870 -0.02(-3.11%)
Mar 03, 2022 0.6500 0.6615 0.6200 0.6296 165,429 -0.03(-4.32%)
Mar 02, 2022 0.6579 0.6696 0.6348 0.6580 243,144 +0.02(+2.81%)
Mar 01, 2022 0.7774 0.7774 0.6331 0.6400 477,625 -0.01(-1.54%)
Feb 28, 2022 0.5890 0.6753 0.5890 0.6500 434,682 +0.03(+4.37%)
Feb 25, 2022 0.6350 0.6522 0.6190 0.6228 275,142 +0.00(+0.45%)
Feb 24, 2022 0.5600 0.6277 0.5500 0.6200 544,029 +0.02(+3.33%)
Feb 23, 2022 0.6379 0.6463 0.6000 0.6000 364,352 -0.01(-2.04%)
Feb 22, 2022 0.6199 0.6450 0.6000 0.6125 565,150 -0.02(-3.85%)
Feb 18, 2022 0.6370 0 -0.02(-2.87%)
Feb 17, 2022 0.6508 0.6644 0.6301 0.6558 867,329 +0.02(+2.47%)
Feb 16, 2022 0.6669 0.6826 0.6350 0.6400 573,130 -0.02(-3.44%)
Feb 15, 2022 0.7130 0.7453 0.6400 0.6628 986,408 +0.03(+4.38%)
Feb 14, 2022 0.7101 0.7644 0.6239 0.6350 1,623,720 -0.10(-13.58%)
Feb 11, 2022 0.8549 0.8850 0.7331 0.7348 1,176,253 -0.11(-12.93%)
Feb 10, 2022 1.030 1.090 0.7888 0.8439 1,060,126 -0.25(-22.62%)
Feb 09, 2022 1.110 1.200 1.070 1.091 661,556 -0.01(-0.85%)
Feb 08, 2022 1.050 1.130 0.9757 1.100 1,401,363 -0.03(-2.65%)
Feb 07, 2022 0.7650 1.155 0.7000 1.130 2,059,674 +0.44(+63.08%)
Feb 04, 2022 0.6313 0.6982 0.6294 0.6929 232,541 +0.08(+12.43%)
Feb 03, 2022 0.6658 0.6120 0.6163 327,821 -0.06(-9.43%)
Feb 02, 2022 0.7100 0.7100 0.6736 0.6805 256,367 -0.03(-3.78%)
Feb 01, 2022 0.7140 0.7140 0.6822 0.7072 279,227 +0.03(+5.16%)
Jan 31, 2022 0.6586 0.7010 0.6280 0.6725 219,902 +0.02(+3.10%)
Jan 28, 2022 0.6379 0.6523 0.5921 0.6523 253,723 +0.03(+5.31%)
Jan 27, 2022 0.6983 0.6983 0.6101 0.6194 492,197 -0.06(-9.44%)
Jan 26, 2022 0.6765 0.7526 0.6591 0.6840 574,364 +0.02(+3.57%)
Jan 25, 2022 0.6350 0.6687 0.5951 0.6604 667,569 +0.03(+4.81%)
Jan 24, 2022 0.5655 0.6531 0.5371 0.6301 1,726,516 -0.04(-5.74%)
Jan 21, 2022 0.7560 0.7560 0.6600 0.6685 886,775 -0.10(-13.22%)
Jan 20, 2022 0.7700 0.8000 0.7600 0.7703 208,935 +0.00(+0.04%)
Jan 19, 2022 0.7560 0.8098 0.7550 0.7700 269,377 -0.00(-0.26%)
Jan 18, 2022 0.8050 0.8100 0.7601 0.7720 410,408 -0.04(-4.68%)
Jan 14, 2022 0.8099 0 -0.01(-1.23%)
Jan 13, 2022 0.8500 0.8626 0.8100 0.8200 139,141 -0.02(-2.38%)
Jan 12, 2022 0.8283 0.8698 0.7910 0.8400 374,427 +0.03(+3.82%)
Jan 11, 2022 0.7900 0.8350 0.7701 0.8091 256,837 +0.04(+5.06%)
Jan 10, 2022 0.7800 0.7865 0.7440 0.7701 352,450 -0.02(-3.12%)
Jan 07, 2022 0.8000 0.8200 0.7676 0.7949 211,812 +0.01(+1.91%)
Jan 06, 2022 0.7570 0.7704 0.7113 0.7800 739,284 -0.01(-1.28%)
Jan 05, 2022 0.8600 0.8600 0.7800 0.7901 401,474 -0.05(-6.09%)
Jan 04, 2022 0.8543 0.8600 0.7850 0.8413 513,862 -0.04(-4.40%)
Jan 03, 2022 0.8000 0.8819 0.8000 0.8800 189,972 +0.06(+6.84%)
Dec 31, 2021 0.8475 0.8557 0.8031 0.8237 791,062 -0.02(-1.94%)
Dec 30, 2021 0.8270 0.8700 0.8204 0.8400 854,244 -0.03(-3.11%)
Dec 29, 2021 0.8631 0.9200 0.8600 0.8670 485,095 -0.01(-1.48%)
Dec 28, 2021 0.9000 0.9200 0.8639 0.8800 315,783 -0.04(-4.35%)
Dec 27, 2021 1.010 1.010 0.8645 0.9200 502,396 -0.00(-0.49%)
Dec 23, 2021 0.8799 0.9600 0.8401 0.9245 526,799 +0.06(+6.77%)
Dec 22, 2021 0.8900 0.9034 0.8518 0.8659 303,573 -0.03(-3.15%)
Dec 21, 2021 0.8800 0.9000 0.8501 0.8941 438,805 +0.05(+6.44%)
Dec 20, 2021 0.7440 0.8450 0.7440 0.8400 1,130,662 +0.09(+12.00%)
Dec 17, 2021 0.9200 0.9200 0.7475 0.7500 796,483 -0.13(-14.77%)
Dec 16, 2021 1.050 1.050 0.8700 0.8800 248,082 -0.07(-7.22%)
Dec 15, 2021 0.8700 0.9690 0.8500 0.9485 733,976 +0.04(+4.70%)
Dec 14, 2021 0.8950 0.9156 0.8600 0.9059 432,193 -0.00(-0.22%)
Dec 13, 2021 0.9863 0.9899 0.8905 0.9079 649,547 -0.08(-7.95%)
Dec 10, 2021 1.010 1.013 0.9500 0.9863 388,417 +0.03(+2.74%)
Dec 09, 2021 1.060 1.060 0.9575 0.9600 273,449 -0.08(-7.69%)
Dec 08, 2021 1.096 1.096 1.020 1.040 228,897 -0.01(-0.95%)
Dec 07, 2021 1.040 1.120 0.9800 1.050 443,702 +0.05(+5.24%)
Dec 06, 2021 0.9336 0.9978 0.9000 0.9977 545,336 +0.02(+2.49%)
Dec 03, 2021 1.075 1.091 0.9500 0.9735 1,110,695 -0.11(-10.28%)
Dec 02, 2021 1.080 1.120 1.040 1.085 660,840 +0.00(+0.46%)
Dec 01, 2021 1.175 1.190 1.050 1.080 821,175 -0.08(-6.90%)
Nov 30, 2021 1.150 1.230 1.100 1.160 802,612 -0.03(-2.52%)
Nov 29, 2021 1.160 1.240 1.155 1.190 395,705 +0.04(+3.48%)
Nov 26, 2021 1.130 1.160 1.100 1.150 308,274 -0.03(-2.34%)
Nov 24, 2021 1.170 1.220 1.130 1.177 562,891 -0.04(-3.48%)
Nov 23, 2021 1.205 1.249 1.150 1.220 702,446 -0.01(-0.53%)
Nov 22, 2021 1.420 1.420 1.210 1.226 850,244 -0.12(-8.74%)
Nov 19, 2021 1.200 1.370 1.200 1.344 802,624 +0.10(+8.38%)
Nov 18, 2021 1.300 1.260 1.220 1.240 1,010,759 -0.04(-3.46%)
Nov 17, 2021 1.350 1.370 1.270 1.284 826,285 -0.07(-5.06%)
Nov 16, 2021 1.390 1.450 1.330 1.353 700,625 -0.13(-8.59%)
Nov 15, 2021 1.550 1.550 1.454 1.480 778,243 -0.06(-3.83%)
Nov 12, 2021 1.390 1.550 1.300 1.539 1,121,880 +0.16(+11.51%)
Nov 11, 2021 1.430 1.455 1.330 1.380 840,264 -0.08(-5.48%)
Nov 10, 2021 1.480 1.460 1,051,906 -0.09(-5.81%)
Nov 09, 2021 1.550 1.620 1.460 1.550 1,462,578 +0.00(+0.00%)
Nov 08, 2021 1.420 1.560 1.420 1.550 1,352,456 +0.10(+6.90%)
Nov 05, 2021 1.450 1.470 1.380 1.450 1,146,869 +0.02(+1.40%)
Nov 04, 2021 1.520 1.520 1.363 1.430 1,350,694 +0.02(+1.42%)
Nov 03, 2021 1.250 1.440 1.250 1.410 1,390,535 +0.06(+4.68%)
Nov 02, 2021 1.240 1.371 1.180 1.347 2,218,995 +0.14(+11.31%)
Nov 01, 2021 1.265 1.180 1.180 1.210 2,307,579 -0.06(-4.72%)
Oct 29, 2021 0.9499 1.270 0.9499 1.270 2,761,111 +0.33(+34.69%)
Oct 28, 2021 0.8470 0.9470 0.8470 0.9429 860,517 +0.08(+9.58%)
Oct 27, 2021 0.9190 0.9500 0.8500 0.8605 1,003,020 -0.02(-2.22%)
Oct 26, 2021 0.9263 0.8800 1,445,733 -0.05(-5.00%)
Oct 25, 2021 0.9300 0.9791 0.9049 0.9263 994,980 -0.01(-1.08%)
Oct 22, 2021 0.9600 0.9839 0.9200 0.9364 953,569 -0.05(-5.41%)
Oct 21, 2021 1.050 1.050 0.9711 0.9900 661,146 -0.06(-5.71%)
Oct 20, 2021 0.9693 1.050 0.9489 1.050 1,208,800 +0.11(+11.70%)
Oct 19, 2021 0.9400 0.9544 0.9129 0.9400 748,894 -0.01(-0.95%)
Oct 18, 2021 0.9500 1.006 0.9381 0.9490 922,072 -0.03(-3.36%)
Oct 15, 2021 0.9961 1.020 0.9600 0.9820 819,494 -0.02(-1.80%)
Oct 14, 2021 1.050 1.050 0.9819 1.000 408,253 -0.02(-1.96%)
Oct 13, 2021 1.000 1.029 0.9900 1.020 435,682 +0.00(+0.00%)
Oct 12, 2021 1.060 1.090 1.010 1.020 607,051 -0.07(-6.42%)
Oct 11, 2021 1.080 1.090 0.9863 1.090 884,619 +0.02(+1.87%)
Oct 08, 2021 1.160 1.160 1.058 1.070 279,984 -0.01(-0.93%)
Oct 07, 2021 1.110 1.120 1.070 1.080 590,245 -0.01(-1.24%)
Oct 06, 2021 1.070 1.120 1.050 1.094 779,609 +0.03(+3.17%)
Oct 05, 2021 1.030 1.073 0.9820 1.060 907,724 +0.04(+4.20%)
Oct 04, 2021 1.100 1.100 0.9500 1.017 685,483 -0.03(-3.11%)
Oct 01, 2021 1.100 1.130 1.020 1.050 1,495,686 -0.02(-1.93%)
Sep 30, 2021 1.080 1.220 1.010 1.071 3,312,291 +0.10(+10.38%)
Sep 29, 2021 1.040 1.070 0.9600 0.9700 912,150 -0.07(-6.73%)
Sep 28, 2021 1.010 1.046 0.9601 1.040 1,055,345 +0.00(+0.00%)
Sep 27, 2021 0.9819 1.045 0.9320 1.040 798,842 +0.09(+9.35%)
Sep 24, 2021 0.9900 1.020 0.9106 0.9511 1,075,840 -0.10(-9.42%)
Sep 23, 2021 1.020 1.130 1.010 1.050 2,810,611 +0.04(+3.96%)
Sep 22, 2021 0.7550 1.080 0.7500 1.010 3,661,144 +0.26(+34.67%)
Sep 21, 2021 0.6500 0.7800 0.6500 0.7500 1,204,042 +0.03(+4.17%)
Sep 20, 2021 0.7000 0.7200 0.6612 0.7200 1,972,878 +0.01(+1.41%)
Sep 17, 2021 0.7703 0.7779 0.7100 0.7100 1,127,988 -0.07(-8.80%)
Sep 16, 2021 0.7950 0.8104 0.7300 0.7785 1,822,302 -0.02(-2.69%)
Sep 15, 2021 0.8050 0.8500 0.7882 0.8000 1,116,510 -0.02(-2.19%)
Sep 14, 2021 0.8100 0.8490 0.8100 0.8179 558,118 -0.00(-0.02%)
Sep 13, 2021 0.8700 0.8750 0.8052 0.8181 1,424,744 -0.07(-7.78%)
Sep 10, 2021 0.9045 0.9100 0.8651 0.8871 837,639 -0.02(-2.20%)
Sep 09, 2021 0.9250 0.9699 0.8992 0.9071 497,750 -0.02(-1.94%)
Sep 08, 2021 0.9131 0.9480 0.9000 0.9250 517,853 -0.04(-4.63%)
Sep 07, 2021 0.9701 0.9885 0.9000 0.9699 1,330,867 +0.02(+2.17%)
Sep 03, 2021 0.9929 1.000 0.9403 0.9493 911,213 -0.03(-3.13%)
Sep 02, 2021 0.9868 1.050 0.9301 0.9800 1,446,315 +0.02(+2.00%)
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.