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 (%)
Jul 31, 2019 0.0800 0.0800 0.0750 0.0750 10,000 +0.00(+0.00%)
Jul 30, 2019 0.0800 0.0800 0.0750 0.0750 228,748 -0.01(-6.25%)
Jul 29, 2019 0.0800 0.0800 0.0800 0.0800 46,511 -0.01(-5.88%)
Jul 26, 2019 0.0800 0.0900 0.0800 0.0850 45,219 +0.00(+0.00%)
Jul 25, 2019 0.0900 0.0900 0.0800 0.0850 69,800 +0.00(+0.00%)
Jul 24, 2019 0.0850 0.0850 0.0850 0.0850 126,500 -0.00(-5.56%)
Jul 23, 2019 0.0850 0.0900 0.0850 0.0900 121,500 +0.00(+5.88%)
Jul 22, 2019 0.0850 0.0850 0.0800 0.0850 106,460 +0.00(+0.00%)
Jul 19, 2019 0.0850 0.0850 0.0800 0.0850 108,190 +0.00(+0.00%)
Jul 18, 2019 0.0800 0.0850 0.0800 0.0850 98,939 -0.00(-5.56%)
Jul 17, 2019 0.0850 0.0900 0.0850 0.0900 104,722 -0.01(-5.26%)
Jul 16, 2019 0.0900 0.0950 0.0850 0.0950 363,711 +0.01(+5.56%)
Jul 15, 2019 0.0900 0.0950 0.0900 0.0900 96,984 -0.01(-5.26%)
Jul 12, 2019 0.0900 0.0950 0.0900 0.0950 79,894 +0.00(+0.00%)
Jul 11, 2019 0.0950 0.0950 0.0950 0.0950 45,000 +0.00(+0.00%)
Jul 10, 2019 0.1000 0.1000 0.0950 0.0950 81,428 +0.00(+0.00%)
Jul 09, 2019 0.0950 0.1000 0.0950 0.0950 117,652 +0.00(+0.00%)
Jul 08, 2019 0.1000 0.1000 0.0950 0.0950 393,277 +0.00(+0.00%)
Jul 05, 2019 0.1000 0.1000 0.0950 0.0950 106,967 +0.00(+0.00%)
Jul 04, 2019 0.0950 0.0950 0.0950 0.0950 51,000 +0.00(+0.00%)
Jul 03, 2019 0.1000 0.1000 0.0950 0.0950 129,500 +0.00(+0.00%)
Jul 02, 2019 0.1000 0.1000 0.0950 0.0950 230,900 -0.01(-9.52%)
Jun 28, 2019 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Jun 27, 2019 0.1000 0.1050 0.0950 0.0950 486,306 -0.01(-9.52%)
Jun 26, 2019 0.1050 0.1150 0.1050 0.1050 398,000 +0.00(+5.00%)
Jun 25, 2019 0.1050 0.1100 0.1000 0.1000 116,660 -0.00(-4.76%)
Jun 24, 2019 0.1100 0.1150 0.1050 0.1050 594,062 +0.00(+5.00%)
Jun 21, 2019 0.1000 0.1100 0.1000 0.1000 756,662 +0.00(+0.00%)
Jun 20, 2019 0.0950 0.1000 0.0900 0.1000 185,594 +0.01(+5.26%)
Jun 19, 2019 0.0950 0.0950 0.0950 0.0950 18,900 +0.00(+0.00%)
Jun 18, 2019 0.1000 0.1000 0.0950 0.0950 208,889 -0.01(-5.00%)
Jun 17, 2019 0.1000 0.1000 0.0950 0.1000 376,899 +0.00(+0.00%)
Jun 14, 2019 0.0950 0.1000 0.0950 0.1000 95,761 +0.01(+5.26%)
Jun 13, 2019 0.1000 0.1000 0.0950 0.0950 103,488 -0.01(-5.00%)
Jun 12, 2019 0.0950 0.1000 0.0950 0.1000 76,305 +0.01(+5.26%)
Jun 11, 2019 0.0950 0.1000 0.0950 0.0950 78,250 +0.00(+0.00%)
Jun 10, 2019 0.1000 0.1000 0.0950 0.0950 136,037 -0.01(-5.00%)
Jun 07, 2019 0.1050 0.1050 0.1000 0.1000 183,300 +0.01(+5.26%)
Jun 06, 2019 0.1050 0.1050 0.0950 0.0950 394,700 -0.01(-5.00%)
Jun 05, 2019 0.1050 0.1050 0.1000 0.1000 80,255 +0.00(+0.00%)
Jun 04, 2019 0.1000 0.1050 0.1000 0.1000 474,900 +0.00(+0.00%)
Jun 03, 2019 0.1050 0.1100 0.1000 0.1000 572,010 -0.01(-9.09%)
May 31, 2019 0.1150 0.1150 0.1050 0.1100 471,712 -0.01(-4.35%)
May 30, 2019 0.1100 0.1150 0.1100 0.1150 698,699 +0.00(+0.00%)
May 29, 2019 0.1200 0.1200 0.1100 0.1150 392,867 -0.00(-4.17%)
May 28, 2019 0.1150 0.1200 0.1050 0.1200 1,214,088 +0.01(+9.09%)
May 27, 2019 0.1200 0.1300 0.1100 0.1100 3,428,775 +0.00(+0.00%)
May 24, 2019 0.1000 0.1150 0.1000 0.1100 2,254,802 +0.02(+22.22%)
May 23, 2019 0.0950 0.1000 0.0900 0.0900 428,184 +0.00(+0.00%)
May 22, 2019 0.1000 0.1100 0.0900 0.0900 793,014 -0.01(-10.00%)
May 21, 2019 0.1000 0.1050 0.0950 0.1000 576,437 +0.01(+11.11%)
May 17, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
May 16, 2019 0.1000 0.1000 0.0950 0.0950 841,550 -0.01(-5.00%)
May 15, 2019 0.1050 0.1150 0.0950 0.1000 1,723,766 +0.00(+0.00%)
May 14, 2019 0.1250 0.1400 0.1000 0.1000 2,802,907 -0.02(-16.67%)
May 13, 2019 0.1100 0.1300 0.1100 0.1200 2,425,547 +0.02(+20.00%)
May 10, 2019 0.0900 0.1200 0.0900 0.1000 1,533,617 +0.01(+11.11%)
May 09, 2019 0.0850 0.0900 0.0850 0.0900 264,501 +0.01(+12.50%)
May 08, 2019 0.0900 0.0900 0.0800 0.0800 261,400 -0.01(-11.11%)
May 07, 2019 0.0800 0.0900 0.0800 0.0900 643,000 +0.01(+12.50%)
May 06, 2019 0.0800 0.0850 0.0800 0.0800 372,116 -0.01(-5.88%)
May 03, 2019 0.0850 0.1000 0.0800 0.0850 1,445,673 +0.01(+13.33%)
May 02, 2019 0.0800 0.0800 0.0750 0.0750 39,500 +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.