• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Big Blockchain Intelligence Group (OP: BBKCF )

    0.1637 +0.0115 (+7.56%)
    Streaming Delayed Price Updated: 12:39 PM EST, Nov 13, 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 (%)
    Nov 12, 2024 0.1500 0.1670 0.1481 0.1522 383,473 -0.01(-7.31%)
    Nov 11, 2024 0.1350 0.1708 0.1350 0.1642 1,338,534 +0.03(+18.30%)
    Nov 08, 2024 0.1472 0.1472 0.1350 0.1388 230,611 -0.01(-7.47%)
    Nov 07, 2024 0.1453 0.1530 0.1411 0.1500 389,153 -0.00(-0.53%)
    Nov 06, 2024 0.1412 0.1573 0.1412 0.1508 723,977 +0.01(+8.88%)
    Nov 05, 2024 0.1500 0.1500 0.1320 0.1385 179,883 +0.01(+4.14%)
    Nov 04, 2024 0.1180 0.1382 0.1180 0.1330 141,963 -0.00(-0.75%)
    Nov 01, 2024 0.1395 0.1442 0.1300 0.1340 119,287 +0.00(+0.00%)
    Oct 31, 2024 0.1520 0.1532 0.1340 0.1340 167,484 -0.01(-7.52%)
    Oct 30, 2024 0.1465 0.1650 0.1401 0.1449 209,570 -0.02(-9.44%)
    Oct 29, 2024 0.1566 0.1885 0.1333 0.1600 1,371,988 +0.03(+25.20%)
    Oct 28, 2024 0.1027 0.1278 0.1000 0.1278 723,907 +0.03(+27.80%)
    Oct 25, 2024 0.0980 0.1025 0.0980 0.1000 136,546 -0.00(-3.75%)
    Oct 24, 2024 0.1028 0.1057 0.0986 0.1039 87,867 +0.00(+3.90%)
    Oct 23, 2024 0.1053 0.1053 0.0986 0.1000 71,485 -0.01(-5.75%)
    Oct 22, 2024 0.1002 0.1080 0.1002 0.1061 77,460 -0.00(-3.55%)
    Oct 21, 2024 0.1030 0.1119 0.1030 0.1100 61,929 +0.01(+4.76%)
    Oct 18, 2024 0.1070 0.1070 0.1032 0.1050 112,434 -0.00(-2.33%)
    Oct 17, 2024 0.1039 0.1088 0.1025 0.1075 270,150 +0.00(+0.19%)
    Oct 16, 2024 0.1082 0.1109 0.1000 0.1073 47,851 -0.00(-2.28%)
    Oct 15, 2024 0.1032 0.1098 0.1032 0.1098 13,063 +0.00(+4.57%)
    Oct 14, 2024 0.1108 0.1108 0.1010 0.1050 79,406 -0.00(-2.78%)
    Oct 11, 2024 0.1096 0.1125 0.1051 0.1080 67,016 +0.00(+0.56%)
    Oct 10, 2024 0.1080 0.1080 0.1050 0.1074 33,046 -0.00(-1.01%)
    Oct 09, 2024 0.1100 0.1160 0.1074 0.1085 83,411 -0.01(-4.49%)
    Oct 08, 2024 0.1152 0.1172 0.1100 0.1136 55,956 -0.00(-1.56%)
    Oct 07, 2024 0.1100 0.1196 0.1100 0.1154 62,794 +0.00(+1.50%)
    Oct 04, 2024 0.1150 0.1167 0.1101 0.1137 92,447 -0.01(-5.17%)
    Oct 03, 2024 0.1201 0.1280 0.1150 0.1199 125,955 +0.01(+5.64%)
    Oct 02, 2024 0.1180 0.1246 0.1135 0.1135 28,914 -0.00(-3.81%)
    Oct 01, 2024 0.1170 0.1202 0.1129 0.1180 41,288 +0.00(+0.00%)
    Sep 30, 2024 0.1206 0.1206 0.1170 0.1180 39,541 -0.00(-1.67%)
    Sep 27, 2024 0.1100 0.1211 0.1100 0.1200 140,147 +0.00(+2.74%)
    Sep 26, 2024 0.1115 0.1190 0.1064 0.1168 237,909 +0.01(+8.55%)
    Sep 25, 2024 0.1118 0.1200 0.1076 0.1076 54,783 -0.00(-4.19%)
    Sep 24, 2024 0.1050 0.1123 0.1050 0.1123 69,859 +0.00(+3.69%)
    Sep 23, 2024 0.1050 0.1109 0.1050 0.1083 102,444 +0.00(+3.14%)
    Sep 20, 2024 0.1050 0.1180 0.1050 0.1050 171,224 -0.01(-7.81%)
    Sep 19, 2024 0.0939 0.1200 0.0939 0.1139 179,408 +0.01(+13.90%)
    Sep 18, 2024 0.1050 0.1120 0.0996 0.1000 140,701 -0.00(-3.75%)
    Sep 17, 2024 0.1017 0.1100 0.1000 0.1039 95,930 -0.00(-2.99%)
    Sep 16, 2024 0.0974 0.1100 0.0848 0.1071 212,699 +0.01(+6.25%)
    Sep 13, 2024 0.0998 0.1034 0.0942 0.1008 280,665 -0.00(-1.27%)
    Sep 12, 2024 0.0935 0.1021 0.0905 0.1021 56,585 +0.00(+4.40%)
    Sep 11, 2024 0.1005 0.1060 0.0888 0.0978 68,288 -0.00(-2.69%)
    Sep 10, 2024 0.0877 0.1059 0.0846 0.1005 30,708 +0.00(+2.97%)
    Sep 09, 2024 0.0943 0.0976 0.0869 0.0976 103,433 +0.00(+0.51%)
    Sep 06, 2024 0.0949 0.1000 0.0921 0.0971 360,252 -0.00(-2.90%)
    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%)
    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.