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

Big Blockchain Intelligence Group (OP: BBKCF )

0.1115 +0.0005 (+0.45%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 2, 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, 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%)
Jan 03, 2023 0.1700 0.1740 0.1510 0.1669 233,504 -0.00(-1.82%)
Dec 30, 2022 0.1500 0.1727 0.1500 0.1700 427,848 +0.01(+3.03%)
Dec 29, 2022 0.1500 0.1783 0.1500 0.1650 447,038 -0.01(-2.94%)
Dec 28, 2022 0.1700 0.1794 0.1632 0.1700 408,112 -0.01(-5.56%)
Dec 27, 2022 0.1736 0.1944 0.1720 0.1800 314,833 +0.00(+0.56%)
Dec 23, 2022 0.1700 0.1909 0.1690 0.1790 109,406 -0.00(-2.56%)
Dec 22, 2022 0.1920 0.1920 0.1800 0.1837 101,687 -0.02(-7.78%)
Dec 21, 2022 0.1930 0.2023 0.1909 0.1992 219,606 +0.01(+3.75%)
Dec 20, 2022 0.1930 0.1930 0.1800 0.1920 303,943 +0.01(+3.23%)
Dec 19, 2022 0.1925 0.1930 0.1813 0.1860 209,273 -0.00(-0.53%)
Dec 16, 2022 0.1857 0.1907 0.1850 0.1870 82,796 -0.00(-1.06%)
Dec 15, 2022 0.1936 0.2000 0.1867 0.1890 128,204 -0.01(-5.26%)
Dec 14, 2022 0.1938 0.2026 0.1833 0.1995 260,847 +0.01(+4.01%)
Dec 13, 2022 0.1830 0.2017 0.1830 0.1918 195,824 +0.00(+1.91%)
Dec 12, 2022 0.1760 0.1990 0.1748 0.1882 557,767 +0.01(+6.93%)
Dec 09, 2022 0.1905 0.2050 0.1760 0.1760 224,371 -0.01(-5.12%)
Dec 08, 2022 0.1890 0.1956 0.1804 0.1855 42,731 +0.00(+1.92%)
Dec 07, 2022 0.1855 0.1945 0.1751 0.1820 322,512 -0.01(-4.41%)
Dec 06, 2022 0.1910 0.2001 0.1866 0.1904 50,033 -0.00(-2.51%)
Dec 05, 2022 0.2030 0.2250 0.1930 0.1953 208,364 -0.01(-5.42%)
Dec 02, 2022 0.1963 0.2069 0.1963 0.2065 94,286 +0.00(+0.24%)
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.