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 (%)
Dec 29, 2023 0.3450 0 -0.04(-10.39%)
Dec 28, 2023 0.4000 0.4050 0.3800 0.3850 797,613 -0.04(-9.41%)
Dec 27, 2023 0.3950 0.4500 0.3950 0.4250 1,736,826 +0.03(+7.59%)
Dec 22, 2023 0.3950 0 +0.02(+5.33%)
Dec 21, 2023 0.3850 0.4050 0.3650 0.3750 2,073,518 +0.01(+2.74%)
Dec 20, 2023 0.3700 0.4000 0.3550 0.3650 2,207,575 +0.02(+4.29%)
Dec 19, 2023 0.3650 0.3750 0.3500 0.3500 1,015,012 +0.01(+1.45%)
Dec 18, 2023 0.2900 0.3500 0.2800 0.3450 1,593,366 +0.05(+18.97%)
Dec 15, 2023 0.2900 0.2900 0.2750 0.2900 427,069 -0.01(-1.69%)
Dec 14, 2023 0.2900 0.2950 0.2800 0.2950 657,715 +0.01(+1.72%)
Dec 13, 2023 0.2650 0.2900 0.2600 0.2900 671,203 +0.02(+7.41%)
Dec 12, 2023 0.2750 0.2750 0.2600 0.2700 625,343 +0.00(+0.00%)
Dec 11, 2023 0.2750 0.2900 0.2550 0.2700 774,143 -0.04(-12.90%)
Dec 08, 2023 0.2950 0.3100 0.2900 0.3100 929,811 +0.03(+8.77%)
Dec 07, 2023 0.2750 0.2900 0.2600 0.2850 682,115 +0.02(+7.55%)
Dec 06, 2023 0.2750 0.3100 0.2650 0.2650 1,982,228 +0.01(+1.92%)
Dec 05, 2023 0.2500 0.2750 0.2400 0.2600 946,401 +0.01(+1.96%)
Dec 04, 2023 0.2300 0.2700 0.2250 0.2550 2,026,050 +0.05(+24.39%)
Dec 01, 2023 0.1950 0.2200 0.1900 0.2050 1,216,484 +0.02(+10.81%)
Nov 30, 2023 0.1900 0.1950 0.1800 0.1850 869,918 -0.02(-11.90%)
Nov 29, 2023 0.1850 0.2100 0.1850 0.2100 656,086 +0.02(+13.51%)
Nov 28, 2023 0.1800 0.1900 0.1750 0.1850 356,972 +0.01(+2.78%)
Nov 27, 2023 0.1700 0.1800 0.1650 0.1800 329,038 +0.01(+5.88%)
Nov 24, 2023 0.1700 0.1750 0.1700 0.1700 213,748 +0.01(+3.03%)
Nov 23, 2023 0.1750 0.1750 0.1650 0.1650 161,834 -0.01(-8.33%)
Nov 22, 2023 0.1700 0.1800 0.1600 0.1800 785,246 +0.01(+9.09%)
Nov 21, 2023 0.1650 0.1700 0.1650 0.1650 142,893 -0.01(-2.94%)
Nov 20, 2023 0.1700 0.1700 0.1650 0.1700 107,090 +0.01(+3.03%)
Nov 17, 2023 0.1650 0.1650 0.1600 0.1650 279,870 +0.01(+3.13%)
Nov 16, 2023 0.1700 0.1800 0.1600 0.1600 471,513 -0.02(-11.11%)
Nov 15, 2023 0.1600 0.1800 0.1600 0.1800 470,745 +0.02(+16.13%)
Nov 14, 2023 0.1650 0.1650 0.1550 0.1550 283,885 -0.01(-3.13%)
Nov 13, 2023 0.1600 0.1600 0.1550 0.1600 99,114 -0.01(-3.03%)
Nov 10, 2023 0.1750 0.1750 0.1550 0.1650 811,019 -0.01(-2.94%)
Nov 09, 2023 0.1850 0.1900 0.1700 0.1700 412,515 +0.00(+0.00%)
Nov 08, 2023 0.1750 0.1800 0.1650 0.1700 311,025 -0.00(-2.86%)
Nov 07, 2023 0.1850 0.1850 0.1650 0.1750 330,634 -0.01(-5.41%)
Nov 06, 2023 0.1950 0.1950 0.1800 0.1850 221,250 +0.00(+0.00%)
Nov 03, 2023 0.1850 0.1900 0.1800 0.1850 770,108 +0.00(+0.00%)
Nov 02, 2023 0.1700 0.1900 0.1700 0.1850 846,343 +0.01(+8.82%)
Nov 01, 2023 0.1750 0.1750 0.1700 0.1700 135,145 +0.00(+0.00%)
Oct 31, 2023 0.1650 0.1700 0.1600 0.1700 451,084 +0.01(+6.25%)
Oct 30, 2023 0.1650 0.1700 0.1550 0.1600 143,643 +0.00(+0.00%)
Oct 27, 2023 0.1600 0.1600 0.1500 0.1600 237,724 +0.01(+3.23%)
Oct 26, 2023 0.1700 0.1700 0.1500 0.1550 302,428 -0.02(-8.82%)
Oct 25, 2023 0.1750 0.1900 0.1700 0.1700 569,300 +0.00(+0.00%)
Oct 24, 2023 0.1850 0.1950 0.1700 0.1700 1,545,941 +0.01(+6.25%)
Oct 23, 2023 0.1450 0.1650 0.1400 0.1600 1,340,098 +0.02(+10.34%)
Oct 20, 2023 0.1400 0.1450 0.1350 0.1450 506,322 +0.00(+3.57%)
Oct 19, 2023 0.1350 0.1400 0.1350 0.1400 213,699 +0.01(+3.70%)
Oct 18, 2023 0.1400 0.1400 0.1350 0.1350 344,413 +0.00(+0.00%)
Oct 17, 2023 0.1500 0.1500 0.1350 0.1350 633,748 -0.01(-6.90%)
Oct 16, 2023 0.1600 0.1700 0.1400 0.1450 1,064,564 -0.01(-6.45%)
Oct 13, 2023 0.1400 0.1550 0.1350 0.1550 728,502 +0.01(+10.71%)
Oct 12, 2023 0.1400 0.1450 0.1200 0.1400 1,324,562 -0.01(-6.67%)
Oct 11, 2023 0.1500 0.1650 0.1450 0.1500 870,314 -0.01(-6.25%)
Oct 10, 2023 0.1600 0.1700 0.1550 0.1600 627,233 -0.01(-3.03%)
Oct 06, 2023 0.1650 0 +0.00(+0.00%)
Oct 05, 2023 0.1750 0.2050 0.1650 0.1650 966,177 -0.01(-5.71%)
Oct 04, 2023 0.1600 0.1800 0.1600 0.1750 638,080 +0.01(+6.06%)
Oct 03, 2023 0.1850 0.1850 0.1650 0.1650 859,553 -0.02(-10.81%)
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.