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 -0.0003 (-0.26%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 10, 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, 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%)
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.