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 (%)
Aug 31, 2021 1.120 1.160 1.120 1.160 402,507 +0.00(+0.00%)
Aug 30, 2021 1.180 1.180 1.050 1.160 784,067 +0.01(+0.87%)
Aug 27, 2021 1.210 1.230 1.140 1.150 1,827,372 -0.04(-3.36%)
Aug 26, 2021 1.230 1.270 1.170 1.190 1,395,260 -0.09(-7.03%)
Aug 25, 2021 1.290 1.290 1.230 1.280 1,078,842 -0.01(-0.78%)
Aug 24, 2021 1.360 1.390 1.270 1.290 881,242 -0.08(-5.84%)
Aug 23, 2021 1.420 1.440 1.360 1.370 533,736 +0.00(+0.00%)
Aug 20, 2021 1.340 1.450 1.330 1.370 938,923 +0.02(+1.48%)
Aug 19, 2021 1.270 1.350 1.270 1.350 370,997 +0.00(+0.00%)
Aug 18, 2021 1.180 1.350 1.180 1.350 893,239 +0.16(+13.45%)
Aug 17, 2021 1.260 1.290 1.160 1.190 1,022,784 -0.08(-6.30%)
Aug 16, 2021 1.390 1.410 1.250 1.270 602,331 -0.09(-6.62%)
Aug 13, 2021 1.410 1.440 1.300 1.360 1,384,798 +0.02(+1.49%)
Aug 12, 2021 1.390 1.400 1.320 1.340 778,992 -0.08(-5.63%)
Aug 11, 2021 1.540 1.570 1.410 1.420 1,182,960 -0.06(-4.05%)
Aug 10, 2021 1.570 1.580 1.430 1.480 1,099,101 -0.11(-6.92%)
Aug 09, 2021 1.620 1.650 1.560 1.590 1,132,063 +0.06(+3.92%)
Aug 06, 2021 1.440 1.540 1.370 1.530 967,959 +0.10(+6.99%)
Aug 05, 2021 1.390 1.470 1.330 1.430 1,245,954 -0.01(-0.69%)
Aug 04, 2021 1.430 1.460 1.390 1.440 679,789 -0.02(-1.37%)
Aug 03, 2021 1.480 1.480 1.430 1.460 434,593 -0.08(-5.19%)
Jul 30, 2021 1.540 1.540 1.540 0 -0.08(-4.94%)
Jul 29, 2021 1.420 1.640 1.370 1.620 3,441,816 +0.20(+14.08%)
Jul 28, 2021 1.430 1.430 1.400 1.420 1,059,337 +0.10(+7.58%)
Jul 27, 2021 1.470 1.480 1.260 1.320 1,616,966 -0.20(-13.16%)
Jul 26, 2021 1.510 1.570 1.470 1.520 1,876,514 +0.20(+15.15%)
Jul 23, 2021 1.310 1.380 1.280 1.320 1,584,445 +0.04(+3.13%)
Jul 22, 2021 1.240 1.310 1.230 1.280 1,569,496 +0.05(+4.07%)
Jul 21, 2021 1.050 1.270 1.020 1.230 3,420,597 +0.31(+33.70%)
Jul 20, 2021 0.8500 1.010 0.8300 0.9200 2,414,434 +0.05(+5.75%)
Jul 19, 2021 0.9300 0.9400 0.8500 0.8700 2,249,625 -0.14(-13.86%)
Jul 16, 2021 0.9800 1.080 0.9300 1.010 3,113,605 -0.02(-1.94%)
Jul 15, 2021 1.120 1.140 1.000 1.030 1,793,082 -0.13(-11.21%)
Jul 14, 2021 1.230 1.250 1.120 1.160 1,967,226 -0.09(-7.20%)
Jul 13, 2021 1.300 1.310 1.230 1.250 1,018,785 -0.09(-6.72%)
Jul 12, 2021 1.350 1.360 1.280 1.340 409,888 -0.03(-2.19%)
Jul 09, 2021 1.330 1.380 1.310 1.370 417,378 +0.07(+5.38%)
Jul 08, 2021 1.280 1.320 1.230 1.300 1,324,093 -0.05(-3.70%)
Jul 07, 2021 1.450 1.460 1.330 1.350 874,923 -0.11(-7.53%)
Jul 06, 2021 1.530 1.530 1.430 1.460 781,331 -0.04(-2.67%)
Jul 05, 2021 1.500 1.510 1.470 1.500 206,221 +0.02(+1.35%)
Jul 02, 2021 1.510 1.530 1.470 1.480 746,082 -0.09(-5.73%)
Jun 30, 2021 1.570 1.570 1.570 0 -0.03(-1.88%)
Jun 29, 2021 1.660 1.660 1.580 1.600 693,749 +0.01(+0.63%)
Jun 28, 2021 1.690 1.690 1.560 1.590 800,947 +0.06(+3.92%)
Jun 25, 2021 1.560 1.580 1.500 1.530 501,480 -0.05(-3.16%)
Jun 24, 2021 1.590 1.620 1.560 1.580 509,149 -0.01(-0.63%)
Jun 23, 2021 1.680 1.720 1.530 1.590 833,674 -0.04(-2.45%)
Jun 22, 2021 1.500 1.660 1.400 1.630 1,694,082 -0.02(-1.21%)
Jun 21, 2021 1.740 1.750 1.620 1.650 1,524,225 -0.26(-13.61%)
Jun 18, 2021 1.870 1.920 1.770 1.910 657,324 -0.03(-1.55%)
Jun 17, 2021 1.790 2.000 1.750 1.940 1,964,742 +0.13(+7.18%)
Jun 16, 2021 1.870 1.940 1.760 1.810 724,095 -0.13(-6.70%)
Jun 15, 2021 2.000 2.000 1.870 1.940 567,331 -0.07(-3.48%)
Jun 14, 2021 2.000 2.120 1.940 2.010 1,355,929 +0.06(+3.08%)
Jun 11, 2021 1.840 1.970 1.770 1.950 2,350,546 +0.08(+4.28%)
Jun 10, 2021 1.800 1.870 1.720 1.870 1,819,907 +0.14(+8.09%)
Jun 09, 2021 1.600 1.760 1.510 1.730 2,673,683 +0.15(+9.49%)
Jun 08, 2021 1.640 1.670 1.440 1.580 1,766,439 -0.14(-8.14%)
Jun 07, 2021 1.820 1.860 1.650 1.720 1,012,657 -0.10(-5.49%)
Jun 04, 2021 1.850 1.880 1.750 1.820 860,106 -0.07(-3.70%)
Jun 03, 2021 2.020 2.020 1.860 1.890 776,238 -0.10(-5.03%)
Jun 02, 2021 1.860 2.060 1.850 1.990 1,596,437 +0.16(+8.74%)
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.