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

Big Blockchain Intelligence Group (OP: BBKCF )

0.1110 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, May 1, 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 (%)
Dec 29, 2023 0.2912 0.3000 0.2502 0.2550 971,513 -0.04(-12.10%)
Dec 28, 2023 0.3106 0.3120 0.2900 0.2901 505,075 -0.02(-6.90%)
Dec 27, 2023 0.3035 0.3450 0.3001 0.3116 1,146,742 -0.01(-2.01%)
Dec 26, 2023 0.2910 0.3285 0.2839 0.3180 596,219 +0.03(+9.28%)
Dec 22, 2023 0.2890 0.2999 0.2747 0.2910 691,987 +0.00(+0.80%)
Dec 21, 2023 0.2858 0.3000 0.2710 0.2887 969,028 +0.02(+6.89%)
Dec 20, 2023 0.2724 0.3035 0.2647 0.2701 1,150,319 +0.00(+1.05%)
Dec 19, 2023 0.2665 0.2800 0.2609 0.2673 454,297 +0.01(+4.82%)
Dec 18, 2023 0.2125 0.2623 0.2121 0.2550 527,298 +0.04(+19.21%)
Dec 15, 2023 0.2197 0.2197 0.2066 0.2139 118,088 -0.00(-1.61%)
Dec 14, 2023 0.2100 0.2200 0.2100 0.2174 386,407 +0.00(+1.40%)
Dec 13, 2023 0.2000 0.2145 0.1955 0.2144 139,000 +0.01(+7.20%)
Dec 12, 2023 0.2064 0.2064 0.1910 0.2000 211,713 +0.01(+3.41%)
Dec 11, 2023 0.2057 0.2169 0.1900 0.1934 479,031 -0.03(-15.21%)
Dec 08, 2023 0.2175 0.2281 0.2127 0.2281 402,270 +0.01(+6.09%)
Dec 07, 2023 0.1950 0.2159 0.1950 0.2150 207,367 +0.02(+9.36%)
Dec 06, 2023 0.1941 0.2274 0.1922 0.1966 1,116,103 +0.00(+1.34%)
Dec 05, 2023 0.1905 0.2016 0.1727 0.1940 544,799 +0.00(+1.84%)
Dec 04, 2023 0.1840 0.1950 0.1630 0.1905 1,221,258 +0.03(+20.57%)
Dec 01, 2023 0.1415 0.1600 0.1406 0.1580 209,926 +0.02(+14.16%)
Nov 30, 2023 0.1520 0.1520 0.1339 0.1384 493,753 -0.02(-11.96%)
Nov 29, 2023 0.1400 0.1572 0.1371 0.1572 381,734 +0.02(+14.74%)
Nov 28, 2023 0.1210 0.1423 0.1210 0.1370 142,581 +0.01(+5.87%)
Nov 27, 2023 0.1370 0.1370 0.1222 0.1294 292,693 +0.01(+4.19%)
Nov 24, 2023 0.1167 0.1300 0.1167 0.1242 121,884 -0.01(-4.46%)
Nov 22, 2023 0.1250 0.1334 0.1200 0.1300 288,960 +0.01(+4.84%)
Nov 21, 2023 0.1167 0.1247 0.1167 0.1240 140,395 +0.00(+0.90%)
Nov 20, 2023 0.1090 0.1258 0.1090 0.1229 63,374 +0.00(+1.82%)
Nov 17, 2023 0.1100 0.1270 0.1100 0.1207 76,813 -0.00(-0.98%)
Nov 16, 2023 0.1232 0.1359 0.1200 0.1219 344,671 -0.01(-7.51%)
Nov 15, 2023 0.1175 0.1320 0.1175 0.1318 415,490 +0.02(+14.11%)
Nov 14, 2023 0.1205 0.1213 0.1116 0.1155 193,883 -0.00(-1.03%)
Nov 13, 2023 0.1107 0.1209 0.1100 0.1167 132,357 +0.00(+2.37%)
Nov 10, 2023 0.1224 0.1275 0.1140 0.1140 135,256 -0.01(-9.52%)
Nov 09, 2023 0.1322 0.1350 0.1220 0.1260 337,817 -0.00(-0.47%)
Nov 08, 2023 0.1235 0.1297 0.1226 0.1266 123,763 -0.00(-0.31%)
Nov 07, 2023 0.1334 0.1334 0.1220 0.1270 336,349 -0.01(-5.15%)
Nov 06, 2023 0.1396 0.1431 0.1339 0.1339 133,959 -0.01(-3.60%)
Nov 03, 2023 0.1329 0.1389 0.1302 0.1389 171,446 +0.00(+3.35%)
Nov 02, 2023 0.1130 0.1401 0.1130 0.1344 143,420 +0.01(+9.62%)
Nov 01, 2023 0.1253 0.1325 0.1180 0.1226 116,664 -0.00(-0.33%)
Oct 31, 2023 0.1200 0.1275 0.1140 0.1230 460,305 +0.00(+3.54%)
Oct 30, 2023 0.1147 0.1246 0.1140 0.1188 146,837 +0.01(+7.90%)
Oct 27, 2023 0.1100 0.1227 0.1100 0.1101 100,020 -0.00(-3.76%)
Oct 26, 2023 0.1232 0.1275 0.1100 0.1144 133,230 -0.01(-10.27%)
Oct 25, 2023 0.1307 0.1440 0.1214 0.1275 291,559 +0.00(+0.39%)
Oct 24, 2023 0.1230 0.1484 0.1230 0.1270 392,048 +0.01(+10.15%)
Oct 23, 2023 0.1059 0.1213 0.1000 0.1153 286,035 +0.01(+8.98%)
Oct 20, 2023 0.1063 0.1070 0.0971 0.1058 155,564 +0.00(+2.92%)
Oct 19, 2023 0.0992 0.1055 0.0984 0.1028 134,032 +0.00(+3.73%)
Oct 18, 2023 0.1007 0.1076 0.0980 0.0991 253,688 -0.01(-5.26%)
Oct 17, 2023 0.1104 0.1104 0.1000 0.1046 108,258 -0.00(-2.61%)
Oct 16, 2023 0.1060 0.1298 0.1020 0.1074 296,207 -0.00(-3.16%)
Oct 13, 2023 0.1023 0.1143 0.1000 0.1109 218,149 +0.01(+10.90%)
Oct 12, 2023 0.1050 0.1124 0.0962 0.1000 699,977 -0.01(-9.09%)
Oct 11, 2023 0.1150 0.1253 0.1059 0.1100 406,017 -0.01(-8.33%)
Oct 10, 2023 0.1208 0.1260 0.1158 0.1200 216,748 +0.00(+1.69%)
Oct 09, 2023 0.1220 0.1286 0.1180 0.1180 224,591 -0.01(-5.60%)
Oct 06, 2023 0.1360 0.1360 0.1180 0.1250 126,354 +0.00(+0.00%)
Oct 05, 2023 0.1277 0.1365 0.1182 0.1250 317,867 -0.00(-1.88%)
Oct 04, 2023 0.1200 0.1300 0.1162 0.1274 264,280 +0.01(+5.90%)
Oct 03, 2023 0.1378 0.1464 0.1200 0.1203 542,449 -0.02(-14.07%)
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.