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

Big Blockchain Intelligence Group (OP: BBKCF )

0.1134 +0.0019 (+1.70%)
Streaming Delayed Price Updated: 2:54 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 (%)
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%)
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.