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 (%)
Feb 28, 2023 0.3250 0.3250 0.3150 0.3200 88,407 +0.00(+0.00%)
Feb 27, 2023 0.3150 0.3250 0.3100 0.3200 236,487 +0.01(+3.23%)
Feb 24, 2023 0.3150 0.3150 0.3000 0.3100 502,324 -0.01(-3.13%)
Feb 23, 2023 0.3100 0.3250 0.3100 0.3200 314,176 +0.01(+1.59%)
Feb 22, 2023 0.3100 0.3150 0.3050 0.3150 206,341 -0.01(-1.56%)
Feb 21, 2023 0.3250 0.3400 0.3150 0.3200 502,901 -0.01(-1.54%)
Feb 17, 2023 0.3250 0 +0.00(+0.00%)
Feb 16, 2023 0.3500 0.3500 0.3200 0.3250 1,425,964 -0.01(-2.99%)
Feb 15, 2023 0.3050 0.3350 0.3050 0.3350 1,774,785 +0.05(+19.64%)
Feb 14, 2023 0.3500 0.3550 0.2700 0.2800 6,342,623 -0.08(-23.29%)
Feb 13, 2023 0.3900 0.4000 0.3650 0.3650 138,527 -0.03(-7.59%)
Feb 10, 2023 0.3600 0.4300 0.3500 0.3950 869,170 +0.03(+8.22%)
Feb 09, 2023 0.4250 0.4400 0.3550 0.3650 745,114 -0.05(-13.10%)
Feb 08, 2023 0.4600 0.4600 0.4200 0.4200 284,508 -0.02(-4.55%)
Feb 07, 2023 0.4500 0.4600 0.4100 0.4400 1,551,557 -0.07(-13.73%)
Feb 06, 2023 0.3500 0.5500 0.3500 0.5100 6,177,574 +0.18(+54.55%)
Feb 03, 2023 0.3300 0.3400 0.3200 0.3300 406,159 -0.01(-1.49%)
Feb 02, 2023 0.3500 0.3700 0.3300 0.3350 1,075,279 -0.01(-4.29%)
Feb 01, 2023 0.3300 0.3500 0.3300 0.3500 299,516 +0.01(+4.48%)
Jan 31, 2023 0.3200 0.3400 0.3150 0.3350 251,293 +0.01(+3.08%)
Jan 30, 2023 0.3300 0.3350 0.3125 0.3250 190,313 +0.00(+0.00%)
Jan 27, 2023 0.3100 0.3250 0.3000 0.3250 301,019 +0.03(+8.33%)
Jan 26, 2023 0.3150 0.3200 0.2950 0.3000 786,126 -0.02(-4.76%)
Jan 25, 2023 0.3300 0.3300 0.3000 0.3150 937,416 -0.03(-7.35%)
Jan 24, 2023 0.3550 0.3550 0.3300 0.3400 253,765 -0.01(-2.86%)
Jan 23, 2023 0.3450 0.3700 0.3400 0.3500 351,031 +0.01(+1.45%)
Jan 20, 2023 0.3300 0.3500 0.3300 0.3450 334,152 +0.01(+2.99%)
Jan 19, 2023 0.3150 0.3400 0.3100 0.3350 263,222 +0.03(+9.84%)
Jan 18, 2023 0.3350 0.3450 0.3050 0.3050 573,951 -0.04(-10.29%)
Jan 17, 2023 0.3650 0.3650 0.3400 0.3400 677,174 -0.03(-8.11%)
Jan 16, 2023 0.3600 0.3700 0.3450 0.3700 958,070 +0.03(+7.25%)
Jan 13, 2023 0.3600 0.4000 0.3350 0.3450 1,234,054 -0.01(-1.43%)
Jan 12, 2023 0.3300 0.3550 0.3050 0.3500 1,147,771 +0.03(+11.11%)
Jan 11, 2023 0.3150 0.3600 0.3050 0.3150 1,136,972 +0.01(+3.28%)
Jan 10, 2023 0.2600 0.3050 0.2550 0.3050 692,176 +0.04(+15.09%)
Jan 09, 2023 0.2500 0.2700 0.2350 0.2650 415,997 +0.03(+10.42%)
Jan 06, 2023 0.2400 0.2500 0.2400 0.2400 175,312 -0.01(-2.04%)
Jan 05, 2023 0.2400 0.2450 0.2350 0.2450 131,533 +0.01(+4.26%)
Jan 04, 2023 0.2400 0.2450 0.2300 0.2350 169,720 +0.01(+4.44%)
Jan 03, 2023 0.2300 0.2350 0.2200 0.2250 188,004 +0.00(+0.00%)
Dec 30, 2022 0.2250 0 +0.00(+0.00%)
Dec 29, 2022 0.2250 0.2450 0.2200 0.2250 206,622 -0.01(-4.26%)
Dec 28, 2022 0.2350 0.2450 0.2200 0.2350 602,169 -0.02(-6.00%)
Dec 23, 2022 0.2500 0 +0.01(+2.04%)
Dec 22, 2022 0.2700 0.2700 0.2450 0.2450 80,334 -0.02(-5.77%)
Dec 21, 2022 0.2700 0.2700 0.2600 0.2600 273,734 +0.00(+0.00%)
Dec 20, 2022 0.2500 0.2650 0.2500 0.2600 126,179 +0.01(+4.00%)
Dec 19, 2022 0.2600 0.2600 0.2500 0.2500 113,291 -0.01(-3.85%)
Dec 16, 2022 0.2550 0.2650 0.2550 0.2600 81,668 +0.00(+0.00%)
Dec 15, 2022 0.2600 0.2750 0.2500 0.2600 253,969 -0.01(-1.89%)
Dec 14, 2022 0.2600 0.2750 0.2500 0.2650 298,957 +0.01(+1.92%)
Dec 13, 2022 0.2650 0.2750 0.2550 0.2600 154,444 +0.01(+4.00%)
Dec 12, 2022 0.2450 0.2650 0.2450 0.2500 204,838 +0.01(+2.04%)
Dec 09, 2022 0.2600 0.2600 0.2400 0.2450 195,997 -0.02(-5.77%)
Dec 08, 2022 0.2500 0.2600 0.2500 0.2600 96,547 +0.02(+6.12%)
Dec 07, 2022 0.2700 0.2700 0.2400 0.2450 198,841 -0.02(-7.55%)
Dec 06, 2022 0.2550 0.2700 0.2550 0.2650 103,394 +0.00(+0.00%)
Dec 05, 2022 0.2800 0.2800 0.2550 0.2650 273,341 -0.01(-3.64%)
Dec 02, 2022 0.2700 0.2800 0.2700 0.2750 68,685 +0.01(+1.85%)
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.