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 (%)
May 03, 2024 0.1139 0.1184 0.1100 0.1166 176,648 +0.01(+4.57%)
May 02, 2024 0.1050 0.1143 0.1050 0.1115 346,710 +0.00(+0.45%)
May 01, 2024 0.1142 0.1177 0.1108 0.1110 103,049 +0.00(+0.91%)
Apr 30, 2024 0.1100 0.1178 0.1073 0.1100 422,654 -0.01(-4.51%)
Apr 29, 2024 0.1200 0.1200 0.1121 0.1152 367,423 +0.00(+1.50%)
Apr 26, 2024 0.1175 0.1185 0.1121 0.1135 299,330 -0.00(-3.40%)
Apr 25, 2024 0.1080 0.1185 0.1080 0.1175 112,616 -0.00(-3.05%)
Apr 24, 2024 0.1200 0.1245 0.1200 0.1212 149,200 -0.00(-0.98%)
Apr 23, 2024 0.1258 0.1258 0.1095 0.1224 45,463 +0.01(+4.53%)
Apr 22, 2024 0.1180 0.1251 0.1153 0.1171 172,640 +0.00(+1.56%)
Apr 19, 2024 0.1230 0.1230 0.1111 0.1153 575,782 -0.00(-3.76%)
Apr 18, 2024 0.1180 0.1251 0.1168 0.1198 361,297 -0.00(-3.00%)
Apr 17, 2024 0.1180 0.1287 0.1170 0.1235 457,678 -0.00(-2.29%)
Apr 16, 2024 0.1334 0.1356 0.1200 0.1264 323,763 -0.00(-2.77%)
Apr 15, 2024 0.1369 0.1385 0.1300 0.1300 76,354 -0.00(-2.84%)
Apr 12, 2024 0.1332 0.1400 0.1302 0.1338 116,851 -0.00(-2.76%)
Apr 11, 2024 0.1371 0.1405 0.1365 0.1376 105,407 -0.00(-1.36%)
Apr 10, 2024 0.1381 0.1399 0.1350 0.1395 69,816 +0.00(+1.82%)
Apr 09, 2024 0.1353 0.1570 0.1350 0.1370 154,213 -0.00(-1.44%)
Apr 08, 2024 0.1352 0.1424 0.1352 0.1390 163,689 +0.00(+2.96%)
Apr 05, 2024 0.1425 0.1425 0.1310 0.1350 258,526 -0.00(-1.46%)
Apr 04, 2024 0.1420 0.1440 0.1300 0.1370 306,132 +0.00(+0.15%)
Apr 03, 2024 0.1431 0.1431 0.1300 0.1368 214,245 +0.00(+0.37%)
Apr 02, 2024 0.1389 0.1490 0.1325 0.1363 466,281 -0.01(-3.67%)
Apr 01, 2024 0.1350 0.1540 0.1321 0.1415 870,170 +0.00(+3.36%)
Mar 28, 2024 0.1386 0.1428 0.1350 0.1369 343,508 -0.00(-1.44%)
Mar 27, 2024 0.1419 0.1419 0.1356 0.1389 176,563 -0.00(-2.25%)
Mar 26, 2024 0.1462 0.1462 0.1320 0.1421 334,887 +0.00(+1.79%)
Mar 25, 2024 0.1460 0.1460 0.1320 0.1396 576,770 +0.00(+1.16%)
Mar 22, 2024 0.1447 0.1447 0.1380 0.1380 161,258 -0.01(-4.03%)
Mar 21, 2024 0.1561 0.1578 0.1401 0.1438 500,623 -0.01(-4.77%)
Mar 20, 2024 0.1447 0.1510 0.1383 0.1510 129,229 +0.01(+7.70%)
Mar 19, 2024 0.1430 0.1454 0.1382 0.1402 94,162 -0.00(-2.44%)
Mar 18, 2024 0.1450 0.1470 0.1425 0.1437 290,517 -0.00(-1.91%)
Mar 15, 2024 0.1509 0.1530 0.1389 0.1465 615,473 -0.00(-2.98%)
Mar 14, 2024 0.1690 0.1690 0.1510 0.1510 411,190 -0.01(-4.43%)
Mar 13, 2024 0.1545 0.1875 0.1533 0.1580 544,442 +0.00(+0.70%)
Mar 12, 2024 0.1585 0.1666 0.1533 0.1569 566,970 -0.00(-1.01%)
Mar 11, 2024 0.1631 0.1680 0.1531 0.1585 1,467,845 -0.01(-4.52%)
Mar 08, 2024 0.1855 0.1899 0.1620 0.1660 1,655,490 -0.03(-13.13%)
Mar 07, 2024 0.1996 0.2030 0.1876 0.1911 237,421 -0.01(-4.45%)
Mar 06, 2024 0.1950 0.2084 0.1902 0.2000 423,646 +0.01(+2.56%)
Mar 05, 2024 0.2047 0.2050 0.1800 0.1950 1,320,271 -0.03(-13.33%)
Mar 04, 2024 0.2300 0.2407 0.2200 0.2250 510,349 +0.01(+2.27%)
Mar 01, 2024 0.2307 0.2307 0.2179 0.2200 87,997 -0.00(-1.96%)
Feb 29, 2024 0.2430 0.2430 0.2205 0.2244 255,953 -0.01(-3.53%)
Feb 28, 2024 0.2382 0.2500 0.2250 0.2326 490,020 -0.00(-1.94%)
Feb 27, 2024 0.2507 0.2600 0.2311 0.2372 287,284 -0.00(-1.70%)
Feb 26, 2024 0.2020 0.2413 0.2020 0.2413 1,277,316 +0.03(+13.02%)
Feb 23, 2024 0.2208 0.2209 0.2100 0.2135 220,100 +0.00(+0.00%)
Feb 22, 2024 0.2248 0.2317 0.2131 0.2135 201,738 -0.00(-1.57%)
Feb 21, 2024 0.2291 0.2319 0.2075 0.2169 314,509 -0.02(-9.25%)
Feb 20, 2024 0.2400 0.2420 0.2220 0.2390 301,140 +0.01(+3.96%)
Feb 16, 2024 0.2399 0.2483 0.2260 0.2299 183,011 -0.01(-4.21%)
Feb 15, 2024 0.2510 0.2700 0.2317 0.2400 244,758 -0.02(-7.16%)
Feb 14, 2024 0.2588 0.2780 0.2505 0.2585 493,310 +0.03(+11.13%)
Feb 13, 2024 0.2440 0.2441 0.2096 0.2326 523,295 -0.03(-9.98%)
Feb 12, 2024 0.2061 0.2650 0.2051 0.2584 1,581,085 +0.05(+26.23%)
Feb 09, 2024 0.2090 0.2090 0.1890 0.2047 477,867 +0.01(+5.08%)
Feb 08, 2024 0.1950 0.2010 0.1819 0.1948 209,374 +0.01(+5.64%)
Feb 07, 2024 0.1760 0.1921 0.1760 0.1844 130,618 +0.00(+0.22%)
Feb 06, 2024 0.1840 0.1907 0.1798 0.1840 69,398 -0.00(-2.44%)
Feb 05, 2024 0.1886 0.2015 0.1818 0.1886 118,678 -0.01(-6.08%)
Feb 02, 2024 0.1930 0.2019 0.1901 0.2008 98,988 +0.00(+2.45%)
Feb 01, 2024 0.2100 0.2100 0.1780 0.1960 255,005 +0.01(+3.16%)
Jan 31, 2024 0.1905 0.1945 0.1868 0.1900 186,015 -0.00(-0.37%)
Jan 30, 2024 0.1920 0.1950 0.1891 0.1907 866,598 -0.00(-1.65%)
Jan 29, 2024 0.1943 0.2010 0.1900 0.1939 259,084 -0.00(-0.56%)
Jan 26, 2024 0.1783 0.2023 0.1767 0.1950 473,468 +0.01(+3.50%)
Jan 25, 2024 0.1840 0.1884 0.1740 0.1884 325,192 +0.00(+2.67%)
Jan 24, 2024 0.1751 0.1959 0.1751 0.1835 132,130 +0.01(+4.86%)
Jan 23, 2024 0.1794 0.1813 0.1729 0.1750 104,838 -0.01(-5.15%)
Jan 22, 2024 0.1974 0.2000 0.1750 0.1845 278,977 -0.01(-4.80%)
Jan 19, 2024 0.1800 0.2043 0.1700 0.1938 896,284 +0.00(+2.27%)
Jan 18, 2024 0.2183 0.2200 0.1838 0.1895 335,218 -0.03(-12.51%)
Jan 17, 2024 0.1950 0.2208 0.1950 0.2166 231,211 +0.00(+2.17%)
Jan 16, 2024 0.2043 0.2210 0.2006 0.2120 97,188 +0.01(+6.05%)
Jan 12, 2024 0.2290 0.2290 0.1998 0.1999 675,524 -0.03(-11.51%)
Jan 11, 2024 0.2655 0.2811 0.2200 0.2259 812,728 -0.03(-13.12%)
Jan 10, 2024 0.2567 0.2658 0.2461 0.2600 618,049 +0.00(+0.00%)
Jan 09, 2024 0.2783 0.2920 0.2501 0.2600 281,432 -0.01(-4.48%)
Jan 08, 2024 0.2800 0.2811 0.2646 0.2722 360,641 +0.00(+0.63%)
Jan 05, 2024 0.2820 0.2845 0.2542 0.2705 361,551 -0.02(-6.72%)
Jan 04, 2024 0.2700 0.2999 0.2700 0.2900 547,425 +0.02(+7.41%)
Jan 03, 2024 0.2459 0.2847 0.2459 0.2700 342,444 -0.02(-7.44%)
Jan 02, 2024 0.2926 0.3146 0.2730 0.2917 1,097,570 +0.04(+14.39%)
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%)
Oct 02, 2023 0.1640 0.1640 0.1310 0.1400 534,240 -0.01(-6.67%)
Sep 29, 2023 0.1600 0.1700 0.1500 0.1500 425,155 -0.01(-6.72%)
Sep 28, 2023 0.1622 0.1728 0.1500 0.1608 408,133 -0.01(-5.41%)
Sep 27, 2023 0.1716 0.1789 0.1616 0.1700 266,570 -0.01(-3.13%)
Sep 26, 2023 0.1757 0.1828 0.1640 0.1755 342,803 -0.01(-2.77%)
Sep 25, 2023 0.1721 0.1840 0.1780 0.1805 94,154 +0.01(+5.93%)
Sep 22, 2023 0.1750 0.1845 0.1700 0.1704 225,563 -0.01(-5.91%)
Sep 21, 2023 0.1815 0.1840 0.1750 0.1811 76,995 -0.00(-0.88%)
Sep 20, 2023 0.1800 0.1897 0.1738 0.1827 86,588 -0.00(-0.11%)
Sep 19, 2023 0.1900 0.1900 0.1800 0.1829 150,412 -0.00(-2.40%)
Sep 18, 2023 0.1884 0.1937 0.1810 0.1874 151,098 +0.00(+1.02%)
Sep 15, 2023 0.1932 0.1932 0.1834 0.1855 120,658 -0.00(-1.33%)
Sep 14, 2023 0.1878 0.1975 0.1878 0.1880 102,303 -0.00(-0.79%)
Sep 13, 2023 0.1802 0.1938 0.1802 0.1895 66,874 +0.00(+0.74%)
Sep 12, 2023 0.1938 0.1938 0.1800 0.1881 176,452 -0.01(-2.94%)
Sep 11, 2023 0.1922 0.1938 0.1811 0.1938 220,443 +0.00(+0.41%)
Sep 08, 2023 0.1960 0.2000 0.1930 0.1930 64,026 +0.01(+4.32%)
Sep 07, 2023 0.2025 0.2072 0.1850 0.1850 274,900 -0.02(-10.06%)
Sep 06, 2023 0.2064 0.2075 0.2000 0.2057 296,685 +0.00(+1.28%)
Sep 05, 2023 0.2059 0.2101 0.2000 0.2031 116,653 -0.01(-5.53%)
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.