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 (%)
Sep 30, 2020 0.1900 0.2000 0.1850 0.2000 185,109 +0.02(+8.11%)
Sep 29, 2020 0.2000 0.2000 0.1850 0.1850 382,913 -0.02(-9.76%)
Sep 28, 2020 0.2000 0.2050 0.1900 0.2050 267,497 +0.00(+2.50%)
Sep 25, 2020 0.1550 0.2050 0.1550 0.2000 1,279,147 +0.03(+14.29%)
Sep 24, 2020 0.1550 0.1800 0.1450 0.1750 551,781 +0.02(+16.67%)
Sep 23, 2020 0.1650 0.1750 0.1500 0.1500 473,930 -0.02(-9.09%)
Sep 22, 2020 0.1550 0.1800 0.1550 0.1650 262,894 +0.01(+3.13%)
Sep 21, 2020 0.1700 0.1700 0.1500 0.1600 200,076 -0.01(-3.03%)
Sep 18, 2020 0.1850 0.1900 0.1650 0.1650 241,694 -0.02(-10.81%)
Sep 17, 2020 0.1750 0.1850 0.1650 0.1850 130,106 +0.01(+8.82%)
Sep 16, 2020 0.1450 0.1700 0.1450 0.1700 258,511 +0.03(+17.24%)
Sep 15, 2020 0.1550 0.1550 0.1450 0.1450 311,224 -0.01(-6.45%)
Sep 14, 2020 0.1600 0.1650 0.1500 0.1550 453,625 -0.01(-3.13%)
Sep 11, 2020 0.1650 0.1700 0.1600 0.1600 222,341 -0.02(-11.11%)
Sep 10, 2020 0.1750 0.1800 0.1700 0.1800 217,460 +0.01(+2.86%)
Sep 09, 2020 0.1800 0.1950 0.1700 0.1750 224,327 -0.01(-2.78%)
Sep 08, 2020 0.2100 0.2100 0.1800 0.1800 211,266 -0.02(-10.00%)
Sep 04, 2020 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Sep 03, 2020 0.1900 0.1950 0.1850 0.1850 443,600 -0.02(-7.50%)
Sep 02, 2020 0.1950 0.2050 0.1950 0.2000 151,080 +0.00(+0.00%)
Sep 01, 2020 0.2050 0.2100 0.1950 0.2000 218,821 -0.00(-2.44%)
Aug 31, 2020 0.2000 0.2100 0.1900 0.2050 272,590 +0.00(+0.00%)
Aug 28, 2020 0.2000 0.2100 0.2000 0.2050 184,100 +0.01(+5.13%)
Aug 27, 2020 0.2000 0.2100 0.1950 0.1950 254,305 +0.00(+0.00%)
Aug 26, 2020 0.2100 0.2100 0.1950 0.1950 308,187 -0.01(-7.14%)
Aug 25, 2020 0.2050 0.2250 0.2000 0.2100 687,762 +0.01(+5.00%)
Aug 24, 2020 0.2000 0.2050 0.1850 0.2000 210,820 +0.02(+8.11%)
Aug 21, 2020 0.2100 0.2150 0.1850 0.1850 217,063 -0.02(-9.76%)
Aug 20, 2020 0.1900 0.2150 0.1850 0.2050 440,475 +0.01(+7.89%)
Aug 19, 2020 0.1900 0.1950 0.1850 0.1900 223,708 +0.01(+2.70%)
Aug 18, 2020 0.2000 0.2050 0.1700 0.1850 1,206,987 -0.01(-5.13%)
Aug 17, 2020 0.1800 0.2050 0.1650 0.1950 1,341,009 +0.04(+25.81%)
Aug 14, 2020 0.1550 0.1600 0.1400 0.1550 446,589 +0.01(+3.33%)
Aug 13, 2020 0.1800 0.1800 0.1450 0.1500 1,232,423 -0.03(-16.67%)
Aug 12, 2020 0.2050 0.2150 0.1750 0.1800 782,995 -0.02(-7.69%)
Aug 11, 2020 0.2200 0.2300 0.1850 0.1950 400,419 -0.01(-7.14%)
Aug 10, 2020 0.1950 0.2600 0.1900 0.2100 2,270,312 +0.02(+10.53%)
Aug 07, 2020 0.1750 0.1900 0.1700 0.1900 693,722 +0.02(+11.76%)
Aug 06, 2020 0.1550 0.1700 0.1550 0.1700 600,806 +0.01(+6.25%)
Aug 05, 2020 0.1550 0.1600 0.1500 0.1600 578,972 +0.00(+0.00%)
Aug 04, 2020 0.1500 0.1600 0.1500 0.1600 893,287 +0.02(+10.34%)
Jul 31, 2020 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Jul 30, 2020 0.1400 0.1450 0.1300 0.1350 394,735 +0.00(+0.00%)
Jul 29, 2020 0.1250 0.1350 0.1250 0.1350 272,767 +0.01(+3.85%)
Jul 28, 2020 0.1300 0.1350 0.1250 0.1300 280,960 +0.00(+0.00%)
Jul 27, 2020 0.1500 0.1500 0.1300 0.1300 542,337 -0.01(-7.14%)
Jul 24, 2020 0.1400 0.1450 0.1400 0.1400 138,650 -0.00(-3.45%)
Jul 23, 2020 0.1500 0.1550 0.1400 0.1450 198,768 +0.00(+0.00%)
Jul 22, 2020 0.1300 0.1450 0.1300 0.1450 202,968 +0.01(+7.41%)
Jul 21, 2020 0.1300 0.1350 0.1250 0.1350 216,284 +0.02(+12.50%)
Jul 20, 2020 0.1350 0.1350 0.1200 0.1200 191,243 -0.01(-7.69%)
Jul 17, 2020 0.1300 0.1350 0.1300 0.1300 98,782 +0.01(+4.00%)
Jul 16, 2020 0.1400 0.1400 0.1200 0.1250 145,800 -0.01(-3.85%)
Jul 15, 2020 0.1300 0.1400 0.1250 0.1300 307,007 +0.01(+4.00%)
Jul 14, 2020 0.1400 0.1400 0.1200 0.1250 359,448 -0.02(-13.79%)
Jul 13, 2020 0.1500 0.1500 0.1300 0.1450 695,453 +0.00(+0.00%)
Jul 10, 2020 0.1300 0.1500 0.1300 0.1450 894,454 +0.01(+7.41%)
Jul 09, 2020 0.1350 0.1450 0.1250 0.1350 622,416 -0.01(-3.57%)
Jul 08, 2020 0.1300 0.1400 0.1200 0.1400 376,122 +0.02(+16.67%)
Jul 07, 2020 0.1100 0.1200 0.1050 0.1200 549,358 +0.02(+20.00%)
Jul 06, 2020 0.0950 0.1100 0.0950 0.1000 888,287 +0.01(+11.11%)
Jul 03, 2020 0.0950 0.0950 0.0850 0.0900 16,808 +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.