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

Big Blockchain Intelligence Group (CSE: BIGG )

0.1750 -0.0050 (-2.78%)
Official Closing Price Updated: 3:58 PM EDT, May 31, 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 (%)
Dec 31, 2020 0.5100 0.5100 0.5100 0 -0.04(-7.27%)
Dec 30, 2020 0.5500 0.5600 0.5300 0.5500 731,544 +0.01(+1.85%)
Dec 29, 2020 0.5500 0.5600 0.5100 0.5400 1,326,912 +0.07(+14.89%)
Dec 24, 2020 0.4700 0.4700 0.4700 0 -0.02(-3.09%)
Dec 23, 2020 0.5200 0.5300 0.4850 0.4850 1,427,364 -0.05(-8.49%)
Dec 22, 2020 0.5500 0.5600 0.4900 0.5300 1,924,880 +0.00(+0.00%)
Dec 21, 2020 0.4900 0.5300 0.4650 0.5300 1,280,684 +0.07(+13.98%)
Dec 18, 2020 0.4900 0.5100 0.4600 0.4650 1,019,300 -0.01(-2.11%)
Dec 17, 2020 0.5500 0.5800 0.4550 0.4750 4,388,895 -0.05(-8.65%)
Dec 16, 2020 0.4850 0.5400 0.4750 0.5200 3,135,892 +0.05(+11.83%)
Dec 15, 2020 0.4000 0.4750 0.4000 0.4650 3,151,888 +0.07(+17.72%)
Dec 14, 2020 0.3400 0.4100 0.3400 0.3950 1,627,090 +0.06(+17.91%)
Dec 11, 2020 0.3300 0.3400 0.3150 0.3350 508,600 +0.01(+1.52%)
Dec 10, 2020 0.3200 0.3450 0.3000 0.3300 359,777 +0.03(+8.20%)
Dec 09, 2020 0.3450 0.3500 0.2950 0.3050 856,670 -0.04(-10.29%)
Dec 08, 2020 0.3700 0.3700 0.3200 0.3400 980,136 -0.01(-4.23%)
Dec 07, 2020 0.3150 0.3700 0.3150 0.3550 2,537,176 +0.05(+16.39%)
Dec 04, 2020 0.3100 0.3100 0.2900 0.3050 868,300 +0.00(+0.00%)
Dec 03, 2020 0.2600 0.3200 0.2600 0.3050 2,295,714 +0.03(+12.96%)
Dec 02, 2020 0.2650 0.2700 0.2550 0.2700 771,633 +0.01(+3.85%)
Dec 01, 2020 0.2650 0.2650 0.2500 0.2600 1,153,529 +0.00(+0.00%)
Nov 30, 2020 0.2700 0.2800 0.2500 0.2600 2,252,343 -0.02(-7.14%)
Nov 27, 2020 0.2500 0.2850 0.2500 0.2800 981,000 +0.03(+12.00%)
Nov 26, 2020 0.2550 0.2600 0.2500 0.2500 895,696 -0.01(-1.96%)
Nov 25, 2020 0.2950 0.2950 0.2500 0.2550 2,451,365 -0.03(-12.07%)
Nov 24, 2020 0.2900 0.3150 0.2800 0.2900 1,460,103 +0.01(+1.75%)
Nov 23, 2020 0.2750 0.2900 0.2700 0.2850 1,309,693 +0.02(+7.55%)
Nov 20, 2020 0.2500 0.2700 0.2450 0.2650 1,269,395 +0.02(+8.16%)
Nov 19, 2020 0.2550 0.2600 0.2400 0.2450 591,931 -0.01(-3.92%)
Nov 18, 2020 0.2700 0.2750 0.2500 0.2550 629,699 -0.01(-3.77%)
Nov 17, 2020 0.2700 0.2950 0.2600 0.2650 919,562 -0.01(-1.85%)
Nov 16, 2020 0.2600 0.2800 0.2550 0.2700 1,644,692 +0.02(+5.88%)
Nov 13, 2020 0.2500 0.2600 0.2450 0.2550 1,181,087 +0.01(+2.00%)
Nov 12, 2020 0.2400 0.2600 0.2300 0.2500 990,500 -0.03(-9.09%)
Nov 10, 2020 0.2750 0.2750 0.2750 0.2750 0 -0.01(-3.51%)
Nov 09, 2020 0.3300 0.3300 0.2500 0.2850 1,396,712 -0.05(-13.64%)
Nov 06, 2020 0.3200 0.3300 0.3000 0.3300 1,120,294 +0.02(+4.76%)
Nov 05, 2020 0.2850 0.3250 0.2800 0.3150 1,384,158 +0.03(+12.50%)
Nov 04, 2020 0.2800 0.2900 0.2650 0.2800 309,912 +0.02(+7.69%)
Nov 03, 2020 0.2450 0.2800 0.2350 0.2600 222,103 +0.03(+10.64%)
Nov 02, 2020 0.2400 0.2500 0.2350 0.2350 200,006 +0.00(+0.00%)
Oct 30, 2020 0.2600 0.2600 0.2200 0.2350 248,015 -0.02(-6.00%)
Oct 29, 2020 0.2600 0.2600 0.2350 0.2500 698,016 +0.00(+0.00%)
Oct 28, 2020 0.2650 0.2700 0.2400 0.2500 607,918 -0.03(-9.09%)
Oct 27, 2020 0.2600 0.2900 0.2500 0.2750 1,172,852 +0.03(+10.00%)
Oct 26, 2020 0.2400 0.2500 0.2300 0.2500 547,685 +0.01(+4.17%)
Oct 23, 2020 0.2250 0.2400 0.2200 0.2400 599,835 +0.02(+11.63%)
Oct 22, 2020 0.2100 0.2200 0.2000 0.2150 348,358 +0.01(+2.38%)
Oct 21, 2020 0.2000 0.2200 0.1950 0.2100 943,043 +0.01(+7.69%)
Oct 20, 2020 0.1900 0.1950 0.1800 0.1950 299,997 +0.01(+5.41%)
Oct 19, 2020 0.1850 0.1900 0.1850 0.1850 70,500 +0.00(+0.00%)
Oct 16, 2020 0.1800 0.1850 0.1750 0.1850 153,429 -0.01(-2.63%)
Oct 15, 2020 0.1850 0.1900 0.1850 0.1900 74,343 +0.01(+5.56%)
Oct 14, 2020 0.1850 0.1900 0.1800 0.1800 72,459 +0.00(+0.00%)
Oct 13, 2020 0.1850 0.1900 0.1800 0.1800 106,105 -0.01(-2.70%)
Oct 09, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 08, 2020 0.1750 0.1900 0.1750 0.1850 143,297 +0.01(+2.78%)
Oct 07, 2020 0.1700 0.1800 0.1650 0.1800 183,052 +0.01(+5.88%)
Oct 06, 2020 0.1800 0.1900 0.1700 0.1700 305,319 -0.02(-10.53%)
Oct 05, 2020 0.1800 0.1900 0.1700 0.1900 164,659 +0.01(+5.56%)
Oct 02, 2020 0.1750 0.2000 0.1700 0.1800 65,500 +0.00(+0.00%)
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.