Skip to main content

Big Blockchain Intelligence Group (CSE: BIGG )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 11:36 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.1900 0.1950 0.1800 0.1850 869,918 -0.02(-11.90%)
Nov 29, 2023 0.1850 0.2100 0.1850 0.2100 656,086 +0.02(+13.51%)
Nov 28, 2023 0.1800 0.1900 0.1750 0.1850 356,972 +0.01(+2.78%)
Nov 27, 2023 0.1700 0.1800 0.1650 0.1800 329,038 +0.01(+5.88%)
Nov 24, 2023 0.1700 0.1750 0.1700 0.1700 213,748 +0.01(+3.03%)
Nov 23, 2023 0.1750 0.1750 0.1650 0.1650 161,834 -0.01(-8.33%)
Nov 22, 2023 0.1700 0.1800 0.1600 0.1800 785,246 +0.01(+9.09%)
Nov 21, 2023 0.1650 0.1700 0.1650 0.1650 142,893 -0.01(-2.94%)
Nov 20, 2023 0.1700 0.1700 0.1650 0.1700 107,090 +0.01(+3.03%)
Nov 17, 2023 0.1650 0.1650 0.1600 0.1650 279,870 +0.01(+3.13%)
Nov 16, 2023 0.1700 0.1800 0.1600 0.1600 471,513 -0.02(-11.11%)
Nov 15, 2023 0.1600 0.1800 0.1600 0.1800 470,745 +0.02(+16.13%)
Nov 14, 2023 0.1650 0.1650 0.1550 0.1550 283,885 -0.01(-3.13%)
Nov 13, 2023 0.1600 0.1600 0.1550 0.1600 99,114 -0.01(-3.03%)
Nov 10, 2023 0.1750 0.1750 0.1550 0.1650 811,019 -0.01(-2.94%)
Nov 09, 2023 0.1850 0.1900 0.1700 0.1700 412,515 +0.00(+0.00%)
Nov 08, 2023 0.1750 0.1800 0.1650 0.1700 311,025 -0.00(-2.86%)
Nov 07, 2023 0.1850 0.1850 0.1650 0.1750 330,634 -0.01(-5.41%)
Nov 06, 2023 0.1950 0.1950 0.1800 0.1850 221,250 +0.00(+0.00%)
Nov 03, 2023 0.1850 0.1900 0.1800 0.1850 770,108 +0.00(+0.00%)
Nov 02, 2023 0.1700 0.1900 0.1700 0.1850 846,343 +0.01(+8.82%)
Nov 01, 2023 0.1750 0.1750 0.1700 0.1700 135,145 +0.00(+0.00%)
Oct 31, 2023 0.1650 0.1700 0.1600 0.1700 451,084 +0.01(+6.25%)
Oct 30, 2023 0.1650 0.1700 0.1550 0.1600 143,643 +0.00(+0.00%)
Oct 27, 2023 0.1600 0.1600 0.1500 0.1600 237,724 +0.01(+3.23%)
Oct 26, 2023 0.1700 0.1700 0.1500 0.1550 302,428 -0.02(-8.82%)
Oct 25, 2023 0.1750 0.1900 0.1700 0.1700 569,300 +0.00(+0.00%)
Oct 24, 2023 0.1850 0.1950 0.1700 0.1700 1,545,941 +0.01(+6.25%)
Oct 23, 2023 0.1450 0.1650 0.1400 0.1600 1,340,098 +0.02(+10.34%)
Oct 20, 2023 0.1400 0.1450 0.1350 0.1450 506,322 +0.00(+3.57%)
Oct 19, 2023 0.1350 0.1400 0.1350 0.1400 213,699 +0.01(+3.70%)
Oct 18, 2023 0.1400 0.1400 0.1350 0.1350 344,413 +0.00(+0.00%)
Oct 17, 2023 0.1500 0.1500 0.1350 0.1350 633,748 -0.01(-6.90%)
Oct 16, 2023 0.1600 0.1700 0.1400 0.1450 1,064,564 -0.01(-6.45%)
Oct 13, 2023 0.1400 0.1550 0.1350 0.1550 728,502 +0.01(+10.71%)
Oct 12, 2023 0.1400 0.1450 0.1200 0.1400 1,324,562 -0.01(-6.67%)
Oct 11, 2023 0.1500 0.1650 0.1450 0.1500 870,314 -0.01(-6.25%)
Oct 10, 2023 0.1600 0.1700 0.1550 0.1600 627,233 -0.01(-3.03%)
Oct 06, 2023 0.1650 0 +0.00(+0.00%)
Oct 05, 2023 0.1750 0.2050 0.1650 0.1650 966,177 -0.01(-5.71%)
Oct 04, 2023 0.1600 0.1800 0.1600 0.1750 638,080 +0.01(+6.06%)
Oct 03, 2023 0.1850 0.1850 0.1650 0.1650 859,553 -0.02(-10.81%)
Oct 02, 2023 0.2050 0.2150 0.1750 0.1850 1,002,957 -0.02(-7.50%)
Sep 29, 2023 0.2100 0.2250 0.2000 0.2000 878,600 -0.02(-9.09%)
Sep 28, 2023 0.2100 0.2300 0.2000 0.2200 765,897 +0.01(+2.33%)
Sep 27, 2023 0.2250 0.2350 0.2150 0.2150 822,514 -0.02(-6.52%)
Sep 26, 2023 0.2450 0.2450 0.2200 0.2300 507,767 -0.01(-4.17%)
Sep 25, 2023 0.2300 0.2400 0.2350 0.2400 129,357 +0.01(+4.35%)
Sep 22, 2023 0.2400 0.2450 0.2250 0.2300 429,783 -0.01(-6.12%)
Sep 21, 2023 0.2450 0.2450 0.2350 0.2450 246,700 +0.00(+0.00%)
Sep 20, 2023 0.2450 0.2500 0.2400 0.2450 231,800 +0.01(+2.08%)
Sep 19, 2023 0.2500 0.2550 0.2400 0.2400 179,540 -0.01(-4.00%)
Sep 18, 2023 0.2550 0.2650 0.2400 0.2500 774,192 -0.01(-1.96%)
Sep 15, 2023 0.2500 0.2550 0.2500 0.2550 178,889 +0.00(+0.00%)
Sep 14, 2023 0.2600 0.2600 0.2500 0.2550 93,156 +0.00(+0.00%)
Sep 13, 2023 0.2550 0.2600 0.2500 0.2550 62,607 -0.01(-1.92%)
Sep 12, 2023 0.2550 0.2600 0.2500 0.2600 141,523 +0.01(+1.96%)
Sep 11, 2023 0.2550 0.2600 0.2500 0.2550 288,704 -0.02(-5.56%)
Sep 08, 2023 0.2600 0.2700 0.2600 0.2700 179,661 +0.02(+8.00%)
Sep 07, 2023 0.2750 0.2750 0.2500 0.2500 348,645 -0.03(-10.71%)
Sep 06, 2023 0.2750 0.2800 0.2700 0.2800 252,628 +0.01(+1.82%)
Sep 05, 2023 0.2800 0.2850 0.2700 0.2750 149,049 -0.01(-1.79%)
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.