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 (%)
Mar 29, 2019 0.0700 0.0700 0.0700 0.0700 288,840 +0.00(+0.00%)
Mar 28, 2019 0.0750 0.0750 0.0700 0.0700 60,105 -0.00(-6.67%)
Mar 27, 2019 0.0750 0.0750 0.0700 0.0750 83,642 +0.00(+7.14%)
Mar 26, 2019 0.0700 0.0750 0.0700 0.0700 435,000 -0.00(-6.67%)
Mar 25, 2019 0.0700 0.0750 0.0700 0.0750 34,059 +0.00(+7.14%)
Mar 22, 2019 0.0800 0.0800 0.0700 0.0700 278,026 -0.00(-6.67%)
Mar 21, 2019 0.0800 0.0800 0.0750 0.0750 93,700 -0.01(-6.25%)
Mar 20, 2019 0.0800 0.0800 0.0750 0.0800 410,317 +0.00(+0.00%)
Mar 19, 2019 0.0800 0.0800 0.0700 0.0800 529,683 +0.00(+0.00%)
Mar 18, 2019 0.0800 0.0800 0.0750 0.0800 257,733 -0.01(-5.88%)
Mar 15, 2019 0.0800 0.0850 0.0800 0.0850 292,791 +0.01(+6.25%)
Mar 14, 2019 0.0800 0.0800 0.0800 0.0800 136,400 +0.00(+0.00%)
Mar 13, 2019 0.0800 0.0800 0.0800 0.0800 212,527 -0.01(-5.88%)
Mar 12, 2019 0.0800 0.0900 0.0750 0.0850 790,063 +0.01(+6.25%)
Mar 11, 2019 0.0800 0.0800 0.0750 0.0800 18,300 +0.00(+0.00%)
Mar 08, 2019 0.0800 0.0800 0.0800 0.0800 28,016 +0.01(+6.67%)
Mar 07, 2019 0.0800 0.0800 0.0750 0.0750 32,500 -0.01(-6.25%)
Mar 06, 2019 0.0800 0.0850 0.0750 0.0800 364,300 +0.00(+0.00%)
Mar 05, 2019 0.0800 0.0850 0.0800 0.0800 189,275 -0.01(-5.88%)
Mar 04, 2019 0.0850 0.0850 0.0750 0.0850 64,604 +0.01(+6.25%)
Mar 01, 2019 0.0850 0.0850 0.0800 0.0800 73,800 -0.01(-5.88%)
Feb 28, 2019 0.0850 0.0850 0.0750 0.0850 526,285 +0.01(+6.25%)
Feb 27, 2019 0.0850 0.0900 0.0800 0.0800 110,000 -0.01(-5.88%)
Feb 26, 2019 0.0850 0.0900 0.0850 0.0850 452,094 +0.00(+0.00%)
Feb 25, 2019 0.0900 0.1000 0.0850 0.0850 359,510 -0.00(-5.56%)
Feb 22, 2019 0.0950 0.0950 0.0850 0.0900 191,200 +0.00(+0.00%)
Feb 21, 2019 0.0950 0.0950 0.0850 0.0900 288,000 +0.00(+0.00%)
Feb 20, 2019 0.0950 0.1100 0.0900 0.0900 913,039 -0.01(-5.26%)
Feb 19, 2019 0.0800 0.1000 0.0800 0.0950 778,735 +0.01(+18.75%)
Feb 15, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 14, 2019 0.0800 0.0800 0.0800 0.0800 72,400 -0.01(-5.88%)
Feb 13, 2019 0.0800 0.0850 0.0800 0.0850 144,200 +0.00(+0.00%)
Feb 12, 2019 0.0800 0.0850 0.0800 0.0850 9,725 +0.00(+0.00%)
Feb 11, 2019 0.0900 0.0900 0.0850 0.0850 53,720 +0.00(+0.00%)
Feb 08, 2019 0.0850 0.0900 0.0800 0.0850 286,125 -0.00(-5.56%)
Feb 07, 2019 0.0850 0.0900 0.0800 0.0900 217,100 +0.00(+0.00%)
Feb 06, 2019 0.0900 0.0900 0.0900 0.0900 52,228 +0.00(+0.00%)
Feb 05, 2019 0.0850 0.0900 0.0850 0.0900 102,350 +0.00(+5.88%)
Feb 04, 2019 0.0900 0.0950 0.0850 0.0850 549,830 -0.01(-10.53%)
Feb 01, 2019 0.1000 0.1000 0.0950 0.0950 31,479 +0.00(+0.00%)
Jan 31, 2019 0.0950 0.0950 0.0900 0.0950 138,249 +0.01(+5.56%)
Jan 30, 2019 0.0900 0.0950 0.0900 0.0900 75,600 +0.00(+0.00%)
Jan 29, 2019 0.0950 0.0950 0.0850 0.0900 68,578 +0.00(+0.00%)
Jan 28, 2019 0.0950 0.0950 0.0850 0.0900 84,774 +0.00(+0.00%)
Jan 25, 2019 0.0950 0.0950 0.0900 0.0900 214,700 -0.01(-10.00%)
Jan 24, 2019 0.0900 0.1000 0.0900 0.1000 577,166 +0.01(+11.11%)
Jan 23, 2019 0.0900 0.0900 0.0900 0.0900 100,150 -0.01(-5.26%)
Jan 22, 2019 0.1000 0.1000 0.0950 0.0950 105,500 +0.00(+0.00%)
Jan 21, 2019 0.1050 0.1050 0.0950 0.0950 55,600 -0.01(-9.52%)
Jan 18, 2019 0.1050 0.1050 0.1000 0.1050 50,314 +0.01(+10.53%)
Jan 17, 2019 0.0900 0.1000 0.0900 0.0950 575,364 +0.01(+5.56%)
Jan 16, 2019 0.1000 0.1050 0.0900 0.0900 535,410 -0.01(-10.00%)
Jan 15, 2019 0.1050 0.1050 0.1000 0.1000 70,480 -0.00(-4.76%)
Jan 14, 2019 0.1050 0.1050 0.0950 0.1050 294,413 +0.00(+5.00%)
Jan 11, 2019 0.1050 0.1050 0.1000 0.1000 126,600 -0.01(-9.09%)
Jan 10, 2019 0.1000 0.1150 0.1000 0.1100 717,629 +0.01(+10.00%)
Jan 09, 2019 0.1050 0.1050 0.1000 0.1000 151,951 -0.00(-4.76%)
Jan 08, 2019 0.1050 0.1150 0.1000 0.1050 116,978 +0.00(+0.00%)
Jan 07, 2019 0.1050 0.1100 0.0900 0.1050 608,430 +0.00(+5.00%)
Jan 04, 2019 0.1050 0.1200 0.1000 0.1000 355,656 -0.01(-9.09%)
Jan 03, 2019 0.1000 0.1100 0.0950 0.1100 411,659 +0.01(+4.76%)
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.