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 (%)
Mar 31, 2023 0.2350 0.2432 0.2291 0.2383 156,676 +0.01(+2.85%)
Mar 30, 2023 0.2410 0.2410 0.2300 0.2317 141,617 -0.00(-0.60%)
Mar 29, 2023 0.2398 0.2399 0.2270 0.2331 178,030 +0.01(+3.74%)
Mar 28, 2023 0.2335 0.2352 0.2226 0.2247 81,420 -0.00(-0.13%)
Mar 27, 2023 0.2240 0.2345 0.2240 0.2250 27,505 -0.01(-2.17%)
Mar 24, 2023 0.2350 0.2370 0.2270 0.2300 52,882 -0.01(-5.70%)
Mar 23, 2023 0.2457 0.2470 0.2260 0.2439 322,030 +0.00(+1.63%)
Mar 22, 2023 0.2442 0.2532 0.2400 0.2400 172,278 -0.01(-4.00%)
Mar 21, 2023 0.2430 0.2539 0.2408 0.2500 131,927 +0.01(+2.88%)
Mar 20, 2023 0.2500 0.2550 0.2400 0.2430 327,841 +0.00(+0.41%)
Mar 17, 2023 0.2353 0.2550 0.2283 0.2420 384,307 +0.02(+7.41%)
Mar 16, 2023 0.2250 0.2369 0.2202 0.2253 107,128 -0.00(-0.13%)
Mar 15, 2023 0.2400 0.2437 0.2150 0.2256 152,965 -0.02(-6.82%)
Mar 14, 2023 0.2401 0.2660 0.2401 0.2421 369,725 +0.01(+3.46%)
Mar 13, 2023 0.2103 0.2350 0.2095 0.2340 230,812 +0.03(+12.34%)
Mar 10, 2023 0.2045 0.2100 0.1914 0.2083 199,929 +0.00(+1.86%)
Mar 09, 2023 0.2100 0.2166 0.2045 0.2045 151,212 -0.01(-4.39%)
Mar 08, 2023 0.2200 0.2278 0.2100 0.2139 287,126 -0.01(-4.12%)
Mar 07, 2023 0.2355 0.2355 0.2201 0.2231 56,648 -0.01(-3.08%)
Mar 06, 2023 0.2242 0.2400 0.2223 0.2302 61,074 +0.00(+0.17%)
Mar 03, 2023 0.2300 0.2306 0.2240 0.2298 107,456 +0.00(+0.00%)
Mar 02, 2023 0.2272 0.2320 0.2240 0.2298 93,074 +0.00(+1.01%)
Mar 01, 2023 0.2355 0.2391 0.2272 0.2275 21,050 -0.00(-1.13%)
Feb 28, 2023 0.2358 0.2359 0.2292 0.2301 69,365 -0.00(-0.04%)
Feb 27, 2023 0.2347 0.2383 0.2279 0.2302 105,608 -0.00(-0.69%)
Feb 24, 2023 0.2272 0.2318 0.2201 0.2318 88,210 -0.00(-0.09%)
Feb 23, 2023 0.2400 0.2400 0.2282 0.2320 142,118 +0.00(+0.17%)
Feb 22, 2023 0.2341 0.2389 0.2239 0.2316 236,920 -0.00(-1.45%)
Feb 21, 2023 0.2413 0.2460 0.2312 0.2350 90,331 -0.01(-3.01%)
Feb 17, 2023 0.2300 0.2496 0.2300 0.2423 187,170 -0.00(-0.74%)
Feb 16, 2023 0.2421 0.2600 0.2400 0.2441 350,142 +0.00(+0.87%)
Feb 15, 2023 0.2300 0.2500 0.2300 0.2420 810,689 +0.03(+15.24%)
Feb 14, 2023 0.2667 0.2750 0.2018 0.2100 1,754,775 -0.07(-24.00%)
Feb 13, 2023 0.2991 0.2991 0.2763 0.2763 60,528 -0.01(-4.72%)
Feb 10, 2023 0.2698 0.2980 0.2670 0.2900 424,187 +0.02(+7.41%)
Feb 09, 2023 0.3168 0.3300 0.2662 0.2700 465,638 -0.05(-14.56%)
Feb 08, 2023 0.3271 0.3388 0.3126 0.3160 254,219 -0.01(-4.24%)
Feb 07, 2023 0.3120 0.3600 0.3045 0.3300 833,459 -0.06(-14.51%)
Feb 06, 2023 0.2427 0.3967 0.2427 0.3860 3,235,612 +0.14(+57.36%)
Feb 03, 2023 0.2450 0.2541 0.2421 0.2453 258,176 -0.00(-1.88%)
Feb 02, 2023 0.2543 0.2798 0.2462 0.2500 1,138,541 -0.00(-0.71%)
Feb 01, 2023 0.2429 0.2629 0.2429 0.2518 85,532 +0.00(+0.72%)
Jan 31, 2023 0.2415 0.2549 0.2397 0.2500 336,167 +0.01(+4.17%)
Jan 30, 2023 0.2454 0.2500 0.2309 0.2400 260,293 -0.00(-1.48%)
Jan 27, 2023 0.2240 0.2485 0.2240 0.2436 175,347 +0.01(+5.87%)
Jan 26, 2023 0.2404 0.2404 0.2182 0.2301 652,074 +0.00(+1.01%)
Jan 25, 2023 0.2400 0.2450 0.2221 0.2278 1,276,216 -0.02(-7.55%)
Jan 24, 2023 0.2650 0.2662 0.2464 0.2464 541,656 -0.02(-8.74%)
Jan 23, 2023 0.2600 0.2777 0.2600 0.2700 314,121 +0.01(+4.69%)
Jan 20, 2023 0.2476 0.2644 0.2463 0.2579 256,118 +0.01(+3.99%)
Jan 19, 2023 0.2200 0.2543 0.2200 0.2480 116,076 +0.02(+7.55%)
Jan 18, 2023 0.2333 0.2750 0.2250 0.2306 251,664 -0.02(-8.75%)
Jan 17, 2023 0.2650 0.2700 0.2527 0.2527 406,607 -0.01(-3.95%)
Jan 13, 2023 0.2601 0.2949 0.2558 0.2631 640,294 +0.02(+6.52%)
Jan 12, 2023 0.2290 0.2684 0.2251 0.2470 509,532 +0.01(+4.22%)
Jan 11, 2023 0.2399 0.2715 0.2290 0.2370 488,076 +0.01(+3.04%)
Jan 10, 2023 0.2030 0.2300 0.1923 0.2300 575,882 +0.03(+13.86%)
Jan 09, 2023 0.1782 0.2043 0.1702 0.2020 475,682 +0.02(+8.78%)
Jan 06, 2023 0.1825 0.1857 0.1800 0.1857 85,990 +0.01(+3.00%)
Jan 05, 2023 0.1881 0.1881 0.1726 0.1803 143,397 +0.00(+1.01%)
Jan 04, 2023 0.1700 0.1859 0.1700 0.1785 169,072 +0.01(+6.95%)
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.