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

Big Blockchain Intelligence Group (CSE: BIGG )

0.1900 +0.0100 (+5.56%)
Official Closing Price Updated: 3:58 PM EDT, May 24, 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 30, 2018 0.0800 0.0800 0.0800 0.0800 21,300 +0.00(+0.00%)
Nov 29, 2018 0.0800 0.0800 0.0800 0.0800 48,600 -0.01(-5.88%)
Nov 28, 2018 0.0800 0.0850 0.0750 0.0850 487,340 +0.01(+6.25%)
Nov 27, 2018 0.0750 0.0850 0.0750 0.0800 67,000 +0.00(+0.00%)
Nov 26, 2018 0.0800 0.0800 0.0750 0.0800 85,480 +0.01(+6.67%)
Nov 23, 2018 0.0750 0.0900 0.0750 0.0750 765,100 -0.01(-11.76%)
Nov 22, 2018 0.0900 0.0950 0.0850 0.0850 167,600 -0.00(-5.56%)
Nov 21, 2018 0.0900 0.0950 0.0800 0.0900 470,956 +0.00(+5.88%)
Nov 20, 2018 0.0900 0.0900 0.0850 0.0850 286,220 +0.00(+0.00%)
Nov 19, 2018 0.0950 0.0950 0.0850 0.0850 367,100 -0.01(-10.53%)
Nov 16, 2018 0.0950 0.0950 0.0850 0.0950 139,200 +0.01(+11.76%)
Nov 15, 2018 0.0850 0.0850 0.0800 0.0850 285,010 +0.01(+6.25%)
Nov 14, 2018 0.0900 0.0900 0.0800 0.0800 488,509 -0.01(-11.11%)
Nov 13, 2018 0.1000 0.1000 0.0850 0.0900 439,068 -0.01(-14.29%)
Nov 12, 2018 0.1000 0.1050 0.1000 0.1050 252,900 +0.00(+0.00%)
Nov 09, 2018 0.1050 0.1050 0.1000 0.1050 201,400 +0.00(+5.00%)
Nov 08, 2018 0.1200 0.1200 0.1000 0.1000 251,273 -0.02(-16.67%)
Nov 07, 2018 0.1250 0.1300 0.1100 0.1200 259,917 -0.01(-7.69%)
Nov 06, 2018 0.1050 0.1350 0.1050 0.1300 252,865 +0.02(+18.18%)
Nov 05, 2018 0.1050 0.1200 0.1050 0.1100 199,297 +0.01(+10.00%)
Nov 02, 2018 0.1000 0.1150 0.0900 0.1000 986,700 +0.01(+11.11%)
Nov 01, 2018 0.0850 0.0950 0.0850 0.0900 339,808 +0.00(+0.00%)
Oct 31, 2018 0.0800 0.0950 0.0800 0.0900 382,900 +0.01(+12.50%)
Oct 30, 2018 0.0950 0.0950 0.0750 0.0800 856,824 -0.01(-15.79%)
Oct 29, 2018 0.1000 0.1000 0.0900 0.0950 908,100 -0.01(-9.52%)
Oct 26, 2018 0.1050 0.1050 0.1000 0.1050 121,200 +0.00(+0.00%)
Oct 25, 2018 0.1050 0.1150 0.1050 0.1050 152,350 -0.01(-4.55%)
Oct 24, 2018 0.1050 0.1150 0.1050 0.1100 320,750 +0.01(+4.76%)
Oct 23, 2018 0.1200 0.1200 0.1000 0.1050 715,850 -0.02(-16.00%)
Oct 22, 2018 0.1350 0.1400 0.1150 0.1250 438,850 -0.02(-10.71%)
Oct 19, 2018 0.1400 0.1400 0.1150 0.1400 441,500 +0.02(+16.67%)
Oct 18, 2018 0.1250 0.1250 0.1150 0.1200 130,500 -0.01(-4.00%)
Oct 17, 2018 0.1300 0.1300 0.1200 0.1250 125,200 +0.00(+0.00%)
Oct 16, 2018 0.1350 0.1350 0.1250 0.1250 228,200 -0.01(-7.41%)
Oct 15, 2018 0.1450 0.1450 0.1350 0.1350 170,324 -0.01(-3.57%)
Oct 12, 2018 0.1400 0.1400 0.1300 0.1400 219,900 +0.00(+0.00%)
Oct 11, 2018 0.1350 0.1400 0.1300 0.1400 353,900 -0.00(-3.45%)
Oct 10, 2018 0.1450 0.1450 0.1350 0.1450 174,032 -0.01(-3.33%)
Oct 09, 2018 0.1500 0.1500 0.1400 0.1500 152,728 +0.00(+0.00%)
Oct 05, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 04, 2018 0.1450 0.1500 0.1450 0.1500 49,100 +0.00(+0.00%)
Oct 03, 2018 0.1450 0.1500 0.1450 0.1500 58,150 +0.01(+3.45%)
Oct 02, 2018 0.1500 0.1500 0.1450 0.1450 78,500 -0.01(-3.33%)
Oct 01, 2018 0.1550 0.1550 0.1450 0.1500 143,832 -0.01(-3.23%)
Sep 28, 2018 0.1550 0.1550 0.1500 0.1550 50,100 +0.00(+0.00%)
Sep 27, 2018 0.1550 0.1600 0.1550 0.1550 149,050 +0.01(+3.33%)
Sep 26, 2018 0.1600 0.1600 0.1500 0.1500 315,800 -0.02(-9.09%)
Sep 25, 2018 0.1650 0.1650 0.1600 0.1650 59,088 -0.01(-2.94%)
Sep 24, 2018 0.1750 0.1750 0.1600 0.1700 409,506 -0.01(-5.56%)
Sep 21, 2018 0.1800 0.1800 0.1650 0.1800 521,100 +0.02(+12.50%)
Sep 20, 2018 0.1600 0.1600 0.1500 0.1600 279,096 +0.00(+0.00%)
Sep 19, 2018 0.1450 0.1600 0.1400 0.1600 476,290 +0.02(+14.29%)
Sep 18, 2018 0.1500 0.1500 0.1400 0.1400 329,500 -0.00(-3.45%)
Sep 17, 2018 0.1500 0.1500 0.1400 0.1450 664,028 -0.02(-12.12%)
Sep 14, 2018 0.1650 0.1750 0.1500 0.1650 376,300 -0.01(-5.71%)
Sep 13, 2018 0.1800 0.1850 0.1700 0.1750 160,242 -0.01(-2.78%)
Sep 12, 2018 0.1450 0.1800 0.1350 0.1800 795,320 +0.04(+24.14%)
Sep 11, 2018 0.1550 0.1600 0.1400 0.1450 324,254 -0.02(-9.38%)
Sep 10, 2018 0.1600 0.1600 0.1500 0.1600 841,058 -0.01(-5.88%)
Sep 07, 2018 0.1700 0.1700 0.1500 0.1700 342,100 +0.01(+6.25%)
Sep 06, 2018 0.1350 0.1600 0.1300 0.1600 1,876,281 +0.02(+18.52%)
Sep 05, 2018 0.1700 0.1700 0.1350 0.1350 4,921,892 -0.05(-27.03%)
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.