Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big Blockchain Intelligence Group (OP: BBKCF )

0.1000 +0.0027 (+2.77%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 5, 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 (%)
Sep 05, 2024 0.1000 0.1027 0.0948 0.1000 76,149 +0.00(+2.77%)
Sep 04, 2024 0.0966 0.1032 0.0946 0.0973 438,774 +0.00(+2.10%)
Sep 03, 2024 0.1009 0.1054 0.0953 0.0953 173,213 -0.01(-9.50%)
Aug 30, 2024 0.1066 0.1092 0.1042 0.1053 14,867 +0.00(+0.10%)
Aug 29, 2024 0.1025 0.1066 0.1025 0.1052 48,081 +0.00(+1.15%)
Aug 28, 2024 0.1007 0.1094 0.0950 0.1040 75,222 -0.00(-0.19%)
Aug 27, 2024 0.1058 0.1100 0.0980 0.1042 40,561 -0.00(-2.89%)
Aug 26, 2024 0.1130 0.1130 0.1022 0.1073 165,137 -0.00(-4.28%)
Aug 23, 2024 0.1010 0.1130 0.1010 0.1121 63,198 +0.01(+10.99%)
Aug 22, 2024 0.1116 0.1152 0.1010 0.1010 18,192 -0.01(-10.86%)
Aug 21, 2024 0.1068 0.1133 0.1013 0.1133 273,627 +0.00(+4.23%)
Aug 20, 2024 0.1025 0.1152 0.1000 0.1087 815,083 +0.01(+8.70%)
Aug 19, 2024 0.1121 0.1121 0.0960 0.1000 80,611 -0.01(-7.15%)
Aug 16, 2024 0.1079 0.1150 0.1041 0.1077 90,935 -0.00(-1.55%)
Aug 15, 2024 0.1163 0.1175 0.1056 0.1094 131,698 -0.01(-4.54%)
Aug 14, 2024 0.1025 0.1197 0.0950 0.1146 357,623 +0.01(+12.35%)
Aug 13, 2024 0.1000 0.1030 0.0960 0.1020 30,836 +0.00(+0.79%)
Aug 12, 2024 0.0995 0.1050 0.0957 0.1012 138,552 +0.00(+0.70%)
Aug 09, 2024 0.1000 0.1005 0.0967 0.1005 167,108 +0.00(+1.72%)
Aug 08, 2024 0.1048 0.1060 0.0952 0.0988 152,992 -0.01(-5.99%)
Aug 07, 2024 0.1032 0.1090 0.1006 0.1051 231,266 +0.01(+6.16%)
Aug 06, 2024 0.0998 0.1086 0.0965 0.0990 216,874 +0.01(+8.67%)
Aug 05, 2024 0.0900 0.0960 0.0710 0.0911 1,437,001 -0.01(-13.07%)
Aug 02, 2024 0.1116 0.1128 0.1000 0.1048 215,611 -0.00(-2.24%)
Aug 01, 2024 0.1115 0.1170 0.1072 0.1072 60,024 -0.01(-7.19%)
Jul 31, 2024 0.1143 0.1157 0.1100 0.1155 45,355 +0.00(+0.43%)
Jul 30, 2024 0.1161 0.1170 0.1101 0.1150 41,372 -0.00(-1.20%)
Jul 29, 2024 0.1170 0.1172 0.1160 0.1164 33,387 -0.00(-0.43%)
Jul 26, 2024 0.1178 0.1191 0.1150 0.1169 140,816 -0.00(-0.76%)
Jul 25, 2024 0.1175 0.1230 0.1152 0.1178 140,158 -0.00(-3.99%)
Jul 24, 2024 0.1222 0.1238 0.1153 0.1227 40,861 -0.00(-0.97%)
Jul 23, 2024 0.1245 0.1250 0.1202 0.1239 90,679 -0.00(-0.32%)
Jul 22, 2024 0.1250 0.1258 0.1200 0.1243 232,780 +0.00(+0.73%)
Jul 19, 2024 0.1222 0.1254 0.1150 0.1234 75,172 +0.00(+1.15%)
Jul 18, 2024 0.1201 0.1239 0.1194 0.1220 171,753 -0.00(-1.45%)
Jul 17, 2024 0.1232 0.1250 0.1200 0.1238 267,419 +0.00(+1.98%)
Jul 16, 2024 0.1218 0.1231 0.1176 0.1214 237,208 -0.00(-0.16%)
Jul 15, 2024 0.1241 0.1259 0.1180 0.1216 344,743 +0.00(+1.33%)
Jul 12, 2024 0.1185 0.1217 0.1150 0.1200 156,553 +0.00(+1.27%)
Jul 11, 2024 0.1184 0.1224 0.1136 0.1185 80,641 +0.00(+3.04%)
Jul 10, 2024 0.1087 0.1184 0.1087 0.1150 83,246 -0.00(-2.95%)
Jul 09, 2024 0.1159 0.1199 0.1137 0.1185 61,036 +0.00(+2.24%)
Jul 08, 2024 0.1094 0.1200 0.1093 0.1159 313,980 +0.00(+2.02%)
Jul 05, 2024 0.1150 0.1206 0.1093 0.1136 292,199 -0.00(-1.22%)
Jul 03, 2024 0.1184 0.1215 0.1150 0.1150 56,330 -0.00(-2.71%)
Jul 02, 2024 0.1150 0.1200 0.1100 0.1182 159,708 +0.01(+5.54%)
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.