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

Big Blockchain Intelligence Group (CSE: BIGG )

0.1650 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, May 17, 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 (%)
Oct 31, 2018 0.0800 0.0950 0.0800 0.0900 382,900 +0.01(+12.50%)
Oct 30, 2018 0.0950 0.0950 0.0750 0.0800 856,824 -0.01(-15.79%)
Oct 29, 2018 0.1000 0.1000 0.0900 0.0950 908,100 -0.01(-9.52%)
Oct 26, 2018 0.1050 0.1050 0.1000 0.1050 121,200 +0.00(+0.00%)
Oct 25, 2018 0.1050 0.1150 0.1050 0.1050 152,350 -0.01(-4.55%)
Oct 24, 2018 0.1050 0.1150 0.1050 0.1100 320,750 +0.01(+4.76%)
Oct 23, 2018 0.1200 0.1200 0.1000 0.1050 715,850 -0.02(-16.00%)
Oct 22, 2018 0.1350 0.1400 0.1150 0.1250 438,850 -0.02(-10.71%)
Oct 19, 2018 0.1400 0.1400 0.1150 0.1400 441,500 +0.02(+16.67%)
Oct 18, 2018 0.1250 0.1250 0.1150 0.1200 130,500 -0.01(-4.00%)
Oct 17, 2018 0.1300 0.1300 0.1200 0.1250 125,200 +0.00(+0.00%)
Oct 16, 2018 0.1350 0.1350 0.1250 0.1250 228,200 -0.01(-7.41%)
Oct 15, 2018 0.1450 0.1450 0.1350 0.1350 170,324 -0.01(-3.57%)
Oct 12, 2018 0.1400 0.1400 0.1300 0.1400 219,900 +0.00(+0.00%)
Oct 11, 2018 0.1350 0.1400 0.1300 0.1400 353,900 -0.00(-3.45%)
Oct 10, 2018 0.1450 0.1450 0.1350 0.1450 174,032 -0.01(-3.33%)
Oct 09, 2018 0.1500 0.1500 0.1400 0.1500 152,728 +0.00(+0.00%)
Oct 05, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 04, 2018 0.1450 0.1500 0.1450 0.1500 49,100 +0.00(+0.00%)
Oct 03, 2018 0.1450 0.1500 0.1450 0.1500 58,150 +0.01(+3.45%)
Oct 02, 2018 0.1500 0.1500 0.1450 0.1450 78,500 -0.01(-3.33%)
Oct 01, 2018 0.1550 0.1550 0.1450 0.1500 143,832 -0.01(-3.23%)
Sep 28, 2018 0.1550 0.1550 0.1500 0.1550 50,100 +0.00(+0.00%)
Sep 27, 2018 0.1550 0.1600 0.1550 0.1550 149,050 +0.01(+3.33%)
Sep 26, 2018 0.1600 0.1600 0.1500 0.1500 315,800 -0.02(-9.09%)
Sep 25, 2018 0.1650 0.1650 0.1600 0.1650 59,088 -0.01(-2.94%)
Sep 24, 2018 0.1750 0.1750 0.1600 0.1700 409,506 -0.01(-5.56%)
Sep 21, 2018 0.1800 0.1800 0.1650 0.1800 521,100 +0.02(+12.50%)
Sep 20, 2018 0.1600 0.1600 0.1500 0.1600 279,096 +0.00(+0.00%)
Sep 19, 2018 0.1450 0.1600 0.1400 0.1600 476,290 +0.02(+14.29%)
Sep 18, 2018 0.1500 0.1500 0.1400 0.1400 329,500 -0.00(-3.45%)
Sep 17, 2018 0.1500 0.1500 0.1400 0.1450 664,028 -0.02(-12.12%)
Sep 14, 2018 0.1650 0.1750 0.1500 0.1650 376,300 -0.01(-5.71%)
Sep 13, 2018 0.1800 0.1850 0.1700 0.1750 160,242 -0.01(-2.78%)
Sep 12, 2018 0.1450 0.1800 0.1350 0.1800 795,320 +0.04(+24.14%)
Sep 11, 2018 0.1550 0.1600 0.1400 0.1450 324,254 -0.02(-9.38%)
Sep 10, 2018 0.1600 0.1600 0.1500 0.1600 841,058 -0.01(-5.88%)
Sep 07, 2018 0.1700 0.1700 0.1500 0.1700 342,100 +0.01(+6.25%)
Sep 06, 2018 0.1350 0.1600 0.1300 0.1600 1,876,281 +0.02(+18.52%)
Sep 05, 2018 0.1700 0.1700 0.1350 0.1350 4,921,892 -0.05(-27.03%)
Sep 04, 2018 0.1950 0.2100 0.1800 0.1850 792,275 -0.01(-2.63%)
Aug 31, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 30, 2018 0.1950 0.2050 0.1850 0.1900 340,666 -0.01(-2.56%)
Aug 29, 2018 0.1850 0.2200 0.1750 0.1950 663,144 +0.01(+5.41%)
Aug 28, 2018 0.2000 0.2000 0.1850 0.1850 943,287 -0.02(-7.50%)
Aug 27, 2018 0.1700 0.2000 0.1600 0.2000 666,610 +0.03(+17.65%)
Aug 24, 2018 0.1700 0.1850 0.1650 0.1700 332,300 -0.01(-5.56%)
Aug 23, 2018 0.1800 0.1900 0.1750 0.1800 336,491 +0.00(+0.00%)
Aug 22, 2018 0.1650 0.1900 0.1650 0.1800 927,050 +0.01(+9.09%)
Aug 21, 2018 0.1600 0.1650 0.1450 0.1650 342,025 +0.01(+3.13%)
Aug 20, 2018 0.1650 0.1700 0.1450 0.1600 828,259 -0.01(-5.88%)
Aug 17, 2018 0.1700 0.1850 0.1650 0.1700 1,440,400 +0.01(+6.25%)
Aug 16, 2018 0.1600 0.1700 0.1600 0.1600 619,800 -0.01(-3.03%)
Aug 15, 2018 0.1700 0.1750 0.1550 0.1650 443,871 +0.00(+0.00%)
Aug 14, 2018 0.1950 0.1950 0.1550 0.1650 1,039,658 -0.03(-15.38%)
Aug 13, 2018 0.2050 0.2150 0.1900 0.1950 347,816 -0.02(-9.30%)
Aug 10, 2018 0.2150 0.2300 0.1950 0.2150 230,300 -0.01(-2.27%)
Aug 09, 2018 0.2250 0.2250 0.1900 0.2200 432,850 -0.01(-2.22%)
Aug 08, 2018 0.2350 0.2350 0.2100 0.2250 351,200 -0.01(-6.25%)
Aug 07, 2018 0.2550 0.2600 0.2300 0.2400 484,675 -0.01(-4.00%)
Aug 03, 2018 0.2500 0.2500 0.2500 0 +0.02(+11.11%)
Aug 02, 2018 0.2050 0.2400 0.2050 0.2250 591,154 +0.02(+9.76%)
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.