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 (%)
Sep 30, 2021 1.450 1.580 1.260 1.470 3,699,829 +0.22(+17.60%)
Sep 29, 2021 1.320 1.340 1.250 1.250 939,378 -0.07(-5.30%)
Sep 28, 2021 1.250 1.330 1.220 1.320 1,113,209 +0.01(+0.76%)
Sep 27, 2021 1.250 1.320 1.210 1.310 764,050 +0.11(+9.17%)
Sep 24, 2021 1.220 1.250 1.160 1.200 890,820 -0.13(-9.77%)
Sep 23, 2021 1.310 1.440 1.280 1.330 2,203,915 +0.04(+3.10%)
Sep 22, 2021 0.9600 1.370 0.9600 1.290 3,802,730 +0.33(+34.38%)
Sep 21, 2021 0.9000 1.000 0.9000 0.9600 1,112,358 +0.04(+4.35%)
Sep 20, 2021 0.8900 0.9200 0.8500 0.9200 1,522,475 +0.02(+2.22%)
Sep 17, 2021 0.9700 0.9700 0.9000 0.9000 1,050,225 -0.08(-8.16%)
Sep 16, 2021 1.000 1.020 0.9300 0.9800 1,497,241 -0.04(-3.92%)
Sep 15, 2021 1.040 1.060 0.9900 1.020 1,038,892 -0.01(-0.97%)
Sep 14, 2021 1.050 1.070 1.030 1.030 579,908 -0.01(-0.96%)
Sep 13, 2021 1.050 1.090 1.020 1.040 1,055,273 -0.08(-7.14%)
Sep 10, 2021 1.130 1.150 1.100 1.120 503,548 -0.04(-3.45%)
Sep 09, 2021 1.180 1.180 1.130 1.160 382,551 -0.01(-0.85%)
Sep 08, 2021 1.180 1.200 1.140 1.170 733,940 -0.07(-5.65%)
Sep 07, 2021 1.240 1.240 1.140 1.240 1,490,097 +0.04(+3.33%)
Sep 03, 2021 1.200 1.200 1.200 0 -0.05(-4.00%)
Sep 02, 2021 1.270 1.320 1.170 1.250 1,112,396 +0.03(+2.46%)
Sep 01, 2021 1.150 1.220 1.140 1.220 540,735 +0.06(+5.17%)
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%)
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.