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

Big Blockchain Intelligence Group (OP: BBKCF )

0.1202 +0.0002 (+0.17%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 17, 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 (%)
Jun 30, 2023 0.2237 0.2254 0.2101 0.2185 53,218 +0.00(+1.58%)
Jun 29, 2023 0.2200 0.2227 0.2102 0.2151 100,314 +0.00(+0.00%)
Jun 28, 2023 0.2180 0.2228 0.2122 0.2151 199,110 -0.01(-3.54%)
Jun 27, 2023 0.2200 0.2290 0.2156 0.2230 151,740 +0.00(+1.18%)
Jun 26, 2023 0.2304 0.2439 0.2190 0.2204 175,884 -0.02(-7.04%)
Jun 23, 2023 0.2180 0.2402 0.2150 0.2371 501,074 +0.02(+10.23%)
Jun 22, 2023 0.2150 0.2299 0.2150 0.2151 48,366 +0.01(+4.47%)
Jun 21, 2023 0.2100 0.2389 0.2059 0.2059 668,130 +0.02(+8.20%)
Jun 20, 2023 0.1713 0.2060 0.1710 0.1903 295,750 +0.01(+7.27%)
Jun 16, 2023 0.1720 0.1834 0.1671 0.1774 275,727 +0.01(+3.50%)
Jun 15, 2023 0.1762 0.1809 0.1700 0.1714 149,042 -0.01(-4.78%)
Jun 14, 2023 0.1762 0.1829 0.1720 0.1800 100,927 +0.00(+1.01%)
Jun 13, 2023 0.1757 0.1800 0.1740 0.1782 53,858 +0.00(+0.56%)
Jun 12, 2023 0.1835 0.1843 0.1720 0.1772 114,754 -0.00(-0.89%)
Jun 09, 2023 0.1813 0.1890 0.1763 0.1788 80,180 -0.01(-5.85%)
Jun 08, 2023 0.1803 0.1899 0.1799 0.1899 59,518 +0.01(+3.21%)
Jun 07, 2023 0.1935 0.1940 0.1650 0.1840 235,471 -0.01(-3.97%)
Jun 06, 2023 0.1898 0.1980 0.1800 0.1916 55,075 +0.01(+4.30%)
Jun 05, 2023 0.1750 0.1982 0.1748 0.1837 164,262 -0.01(-3.32%)
Jun 02, 2023 0.1989 0.2027 0.1769 0.1900 174,226 +0.00(+1.17%)
Jun 01, 2023 0.1967 0.1967 0.1755 0.1878 362,094 -0.01(-3.20%)
May 31, 2023 0.1790 0.1997 0.1790 0.1940 122,541 -0.00(-1.12%)
May 30, 2023 0.2003 0.2070 0.1950 0.1962 146,821 +0.00(+0.05%)
May 26, 2023 0.2000 0.2000 0.1939 0.1961 26,913 +0.00(+1.76%)
May 25, 2023 0.1988 0.1988 0.1900 0.1927 80,216 -0.01(-3.12%)
May 24, 2023 0.1960 0.1990 0.1928 0.1989 43,542 +0.00(+1.48%)
May 23, 2023 0.2000 0.2020 0.1953 0.1960 172,826 -0.01(-2.97%)
May 22, 2023 0.1943 0.2020 0.1900 0.2020 73,056 +0.00(+1.35%)
May 19, 2023 0.2011 0.2017 0.1957 0.1993 26,501 +0.00(+1.42%)
May 18, 2023 0.2020 0.2020 0.1934 0.1965 29,577 -0.00(-0.76%)
May 17, 2023 0.1900 0.2020 0.1900 0.1980 68,359 -0.00(-1.44%)
May 16, 2023 0.1951 0.2020 0.1902 0.2009 101,891 +0.01(+3.66%)
May 15, 2023 0.1850 0.2023 0.1850 0.1938 151,125 -0.01(-3.10%)
May 12, 2023 0.2060 0.2060 0.1915 0.2000 131,749 -0.01(-4.72%)
May 11, 2023 0.2150 0.2150 0.2000 0.2099 131,814 -0.01(-2.37%)
May 10, 2023 0.2121 0.2200 0.2104 0.2150 85,421 -0.00(-0.88%)
May 09, 2023 0.2200 0.2200 0.2081 0.2169 71,788 +0.00(+1.74%)
May 08, 2023 0.2080 0.2200 0.2080 0.2132 18,177 -0.00(-1.75%)
May 05, 2023 0.2143 0.2200 0.2000 0.2170 90,610 +0.00(+2.02%)
May 04, 2023 0.2179 0.2215 0.2060 0.2127 63,505 -0.00(-1.07%)
May 03, 2023 0.2150 0.2274 0.2019 0.2150 374,376 +0.00(+1.90%)
May 02, 2023 0.2099 0.2154 0.2051 0.2110 212,995 -0.01(-3.52%)
May 01, 2023 0.2050 0.2235 0.2050 0.2187 134,883 +0.01(+2.53%)
Apr 28, 2023 0.2188 0.2224 0.2051 0.2133 233,451 -0.00(-0.79%)
Apr 27, 2023 0.2200 0.2208 0.2070 0.2150 326,116 -0.00(-1.24%)
Apr 26, 2023 0.2315 0.2315 0.2116 0.2177 315,499 +0.00(+0.23%)
Apr 25, 2023 0.2183 0.2261 0.2130 0.2172 93,966 -0.01(-2.56%)
Apr 24, 2023 0.2275 0.2288 0.2161 0.2229 167,708 -0.00(-1.55%)
Apr 21, 2023 0.2250 0.2322 0.2250 0.2264 162,950 -0.00(-1.65%)
Apr 20, 2023 0.2300 0.2391 0.2300 0.2302 165,939 -0.00(-2.04%)
Apr 19, 2023 0.2400 0.2405 0.2304 0.2350 96,043 -0.01(-2.49%)
Apr 18, 2023 0.2450 0.2470 0.2372 0.2410 50,106 -0.00(-1.63%)
Apr 17, 2023 0.2446 0.2476 0.2400 0.2450 92,043 -0.00(-1.05%)
Apr 14, 2023 0.2599 0.2600 0.2450 0.2476 186,028 -0.01(-2.48%)
Apr 13, 2023 0.2690 0.2690 0.2381 0.2539 240,464 +0.01(+3.38%)
Apr 12, 2023 0.2566 0.2604 0.2388 0.2456 99,804 -0.00(-1.76%)
Apr 11, 2023 0.2258 0.2528 0.2258 0.2500 341,690 +0.02(+6.88%)
Apr 10, 2023 0.2318 0.2339 0.2193 0.2339 117,146 +0.01(+3.27%)
Apr 06, 2023 0.2182 0.2306 0.2182 0.2265 18,776 -0.00(-1.48%)
Apr 05, 2023 0.2254 0.2307 0.2178 0.2299 120,938 -0.00(-0.26%)
Apr 04, 2023 0.2332 0.2365 0.2270 0.2305 49,974 -0.00(-0.77%)
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.