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: 3:49 PM EDT, May 16, 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 (%)
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%)
May 01, 2019 0.0800 0.0800 0.0750 0.0750 151,187 -0.01(-6.25%)
Apr 30, 2019 0.0750 0.0800 0.0750 0.0800 294,750 +0.00(+0.00%)
Apr 29, 2019 0.0800 0.0800 0.0800 0.0800 276,439 -0.01(-5.88%)
Apr 26, 2019 0.0800 0.0850 0.0800 0.0850 184,696 +0.00(+0.00%)
Apr 25, 2019 0.0850 0.0850 0.0800 0.0850 403,502 +0.00(+0.00%)
Apr 24, 2019 0.1050 0.1050 0.0850 0.0850 1,168,539 -0.03(-26.09%)
Apr 23, 2019 0.0800 0.1300 0.0800 0.1150 4,345,367 +0.04(+53.33%)
Apr 22, 2019 0.0800 0.0800 0.0750 0.0750 226,000 -0.01(-11.76%)
Apr 18, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 17, 2019 0.0850 0.0900 0.0850 0.0850 262,025 -0.00(-5.56%)
Apr 16, 2019 0.0850 0.0900 0.0800 0.0900 48,005 +0.01(+12.50%)
Apr 15, 2019 0.0850 0.0950 0.0800 0.0800 703,165 -0.01(-5.88%)
Apr 12, 2019 0.0750 0.0900 0.0750 0.0850 1,331,600 +0.01(+13.33%)
Apr 11, 2019 0.0800 0.0800 0.0700 0.0750 123,700 -0.01(-6.25%)
Apr 10, 2019 0.0700 0.0800 0.0700 0.0800 762,937 +0.01(+14.29%)
Apr 09, 2019 0.0750 0.0750 0.0650 0.0700 444,690 -0.00(-6.67%)
Apr 08, 2019 0.0750 0.0750 0.0750 0.0750 144,809 +0.00(+0.00%)
Apr 05, 2019 0.0800 0.0800 0.0750 0.0750 117,100 +0.00(+0.00%)
Apr 04, 2019 0.0800 0.0800 0.0750 0.0750 254,233 +0.00(+0.00%)
Apr 03, 2019 0.0800 0.0800 0.0750 0.0750 205,600 -0.01(-6.25%)
Apr 02, 2019 0.0800 0.0900 0.0800 0.0800 1,505,930 +0.01(+14.29%)
Apr 01, 2019 0.0750 0.0750 0.0700 0.0700 138,600 +0.00(+0.00%)
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%)
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.