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

Big Blockchain Intelligence Group (CSE: BIGG )

0.1550 UNCHANGED
Official Closing Price Updated: 3:43 PM EDT, May 3, 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 (%)
Apr 29, 2022 0.5400 0.6000 0.5200 0.5300 604,067 -0.02(-3.64%)
Apr 28, 2022 0.5800 0.5800 0.5200 0.5500 715,722 -0.01(-1.79%)
Apr 27, 2022 0.5700 0.5800 0.5300 0.5600 750,057 -0.03(-5.08%)
Apr 26, 2022 0.6300 0.6300 0.5700 0.5900 484,497 -0.05(-7.81%)
Apr 25, 2022 0.6500 0.6500 0.6000 0.6400 966,301 -0.03(-4.48%)
Apr 22, 2022 0.6700 0.6800 0.6500 0.6700 307,742 -0.01(-1.47%)
Apr 21, 2022 0.6900 0.7000 0.6600 0.6800 477,662 +0.00(+0.00%)
Apr 20, 2022 0.7000 0.7000 0.6700 0.6800 213,329 -0.01(-1.45%)
Apr 19, 2022 0.7200 0.7200 0.6900 0.6900 321,317 +0.00(+0.00%)
Apr 18, 2022 0.6900 0.6900 0.6800 0.6900 173,485 -0.02(-2.82%)
Apr 14, 2022 0.7100 0 +0.01(+1.43%)
Apr 13, 2022 0.6800 0.7100 0.6800 0.7000 391,832 +0.03(+4.48%)
Apr 12, 2022 0.7100 0.7200 0.6700 0.6700 664,352 -0.04(-5.63%)
Apr 11, 2022 0.7100 0.7300 0.6900 0.7100 561,316 -0.02(-2.74%)
Apr 08, 2022 0.7200 0.7400 0.7100 0.7300 162,500 +0.00(+0.00%)
Apr 07, 2022 0.7500 0.7500 0.7200 0.7300 358,287 -0.01(-1.35%)
Apr 06, 2022 0.7600 0.7600 0.7300 0.7400 522,144 -0.03(-3.90%)
Apr 05, 2022 0.7700 0.7800 0.7500 0.7700 385,348 +0.00(+0.00%)
Apr 04, 2022 0.7900 0.7900 0.7600 0.7700 272,349 -0.02(-2.53%)
Apr 01, 2022 0.7700 0.7900 0.7500 0.7900 339,938 +0.01(+1.28%)
Mar 31, 2022 0.7900 0.8000 0.7700 0.7800 260,363 +0.01(+1.30%)
Mar 30, 2022 0.7900 0.7900 0.7700 0.7700 435,841 -0.01(-1.28%)
Mar 29, 2022 0.8300 0.8400 0.7800 0.7800 621,417 -0.05(-6.02%)
Mar 28, 2022 0.8200 0.8300 0.7900 0.8300 1,386,407 +0.06(+7.79%)
Mar 25, 2022 0.8000 0.8000 0.7600 0.7700 481,733 -0.03(-3.75%)
Mar 24, 2022 0.7700 0.8000 0.7600 0.8000 462,871 +0.04(+5.26%)
Mar 23, 2022 0.7900 0.7900 0.7600 0.7600 260,340 -0.03(-3.80%)
Mar 22, 2022 0.7800 0.8000 0.7700 0.7900 613,606 +0.03(+3.95%)
Mar 21, 2022 0.8000 0.8000 0.7100 0.7600 771,968 -0.05(-6.17%)
Mar 18, 2022 0.7700 0.8100 0.7700 0.8100 913,863 +0.03(+3.85%)
Mar 17, 2022 0.7800 0.8100 0.7700 0.7800 569,304 +0.00(+0.00%)
Mar 16, 2022 0.7600 0.8000 0.7400 0.7800 843,066 +0.02(+2.63%)
Mar 15, 2022 0.7200 0.7700 0.7200 0.7600 357,680 +0.03(+4.11%)
Mar 14, 2022 0.7400 0.7600 0.7100 0.7300 377,990 +0.00(+0.00%)
Mar 11, 2022 0.7600 0.7600 0.7200 0.7300 590,675 -0.03(-3.95%)
Mar 10, 2022 0.7400 0.7700 0.7200 0.7600 625,915 -0.02(-2.56%)
Mar 09, 2022 0.7600 0.8000 0.7500 0.7800 1,087,684 +0.07(+9.86%)
Mar 08, 2022 0.6900 0.7500 0.6600 0.7100 1,111,096 +0.04(+5.97%)
Mar 07, 2022 0.7800 0.7800 0.6300 0.6700 2,398,421 -0.10(-12.99%)
Mar 04, 2022 0.7900 0.8000 0.7600 0.7700 595,761 -0.03(-3.75%)
Mar 03, 2022 0.8200 0.8400 0.7900 0.8000 851,274 -0.03(-3.61%)
Mar 02, 2022 0.8300 0.8600 0.8100 0.8300 910,463 -0.01(-1.19%)
Mar 01, 2022 0.8700 0.8800 0.8000 0.8400 1,594,567 +0.05(+6.33%)
Feb 28, 2022 0.7800 0.8500 0.7800 0.7900 1,945,698 +0.01(+1.28%)
Feb 25, 2022 0.8000 0.8300 0.7800 0.7800 1,131,200 +0.00(+0.00%)
Feb 24, 2022 0.7200 0.8000 0.7100 0.7800 1,629,707 +0.01(+1.30%)
Feb 23, 2022 0.8000 0.8200 0.7600 0.7700 846,295 -0.02(-2.53%)
Feb 22, 2022 0.7800 0.8300 0.7600 0.7900 1,651,732 -0.01(-1.25%)
Feb 18, 2022 0.8000 0 -0.03(-3.61%)
Feb 17, 2022 0.8100 0.8400 0.8000 0.8300 1,281,259 +0.00(+0.00%)
Feb 16, 2022 0.8200 0.8700 0.8000 0.8300 16,443,355 +0.00(+0.00%)
Feb 15, 2022 0.9000 0.9500 0.8200 0.8300 3,815,869 +0.02(+2.47%)
Feb 14, 2022 0.9600 0.9600 0.8000 0.8100 5,054,714 -0.12(-12.90%)
Feb 11, 2022 1.080 1.130 0.9300 0.9300 4,301,081 -0.11(-10.58%)
Feb 10, 2022 1.310 1.390 1.000 1.040 5,260,716 -0.34(-24.64%)
Feb 09, 2022 1.370 1.530 1.370 1.380 2,348,300 -0.02(-1.43%)
Feb 08, 2022 1.250 1.440 1.230 1.400 5,261,185 -0.07(-4.76%)
Feb 07, 2022 0.9200 1.490 0.9000 1.470 16,270,745 +0.58(+65.17%)
Feb 04, 2022 0.7900 0.8900 0.7900 0.8900 963,064 +0.11(+14.10%)
Feb 03, 2022 0.8400 0.7700 0.7800 638,434 -0.08(-9.30%)
Feb 02, 2022 0.9000 0.9000 0.8500 0.8600 570,888 -0.03(-3.37%)
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.