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 (%)
May 29, 2020 0.0950 0.1100 0.0950 0.1100 206,095 +0.01(+15.79%)
May 28, 2020 0.0950 0.1000 0.0900 0.0950 247,420 +0.00(+0.00%)
May 27, 2020 0.0950 0.1050 0.0950 0.0950 198,586 -0.01(-5.00%)
May 26, 2020 0.0950 0.1150 0.0900 0.1000 1,064,300 +0.01(+5.26%)
May 25, 2020 0.1000 0.1000 0.0900 0.0950 290,450 -0.01(-5.00%)
May 22, 2020 0.1000 0.1000 0.0950 0.1000 318,320 +0.00(+0.00%)
May 21, 2020 0.0950 0.1050 0.0900 0.1000 370,075 -0.00(-4.76%)
May 20, 2020 0.1150 0.1200 0.1000 0.1050 1,317,603 +0.00(+0.00%)
May 19, 2020 0.0800 0.1100 0.0800 0.1050 876,162 +0.02(+23.53%)
May 15, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 14, 2020 0.0700 0.0800 0.0700 0.0800 183,475 +0.01(+14.29%)
May 13, 2020 0.0700 0.0750 0.0700 0.0700 105,436 +0.00(+0.00%)
May 12, 2020 0.0700 0.0750 0.0700 0.0700 387,000 -0.00(-6.67%)
May 11, 2020 0.0700 0.0750 0.0700 0.0750 151,270 -0.01(-6.25%)
May 08, 2020 0.0800 0.0900 0.0800 0.0800 717,641 +0.00(+0.00%)
May 07, 2020 0.0800 0.0850 0.0750 0.0800 1,030,122 +0.00(+0.00%)
May 06, 2020 0.0750 0.0800 0.0750 0.0800 244,715 +0.01(+14.29%)
May 05, 2020 0.0700 0.0750 0.0650 0.0700 211,600 +0.01(+7.69%)
May 04, 2020 0.0700 0.0750 0.0650 0.0650 143,675 +0.00(+0.00%)
May 01, 2020 0.0650 0.0700 0.0650 0.0650 228,819 -0.01(-7.14%)
Apr 30, 2020 0.0750 0.0800 0.0650 0.0700 617,345 -0.01(-12.50%)
Apr 29, 2020 0.0550 0.0850 0.0550 0.0800 1,099,391 +0.03(+45.45%)
Apr 28, 2020 0.0550 0.0550 0.0500 0.0550 26,833 -0.00(-8.33%)
Apr 27, 2020 0.0550 0.0600 0.0550 0.0600 95,024 +0.00(+9.09%)
Apr 24, 2020 0.0600 0.0600 0.0550 0.0550 68,316 -0.00(-8.33%)
Apr 23, 2020 0.0550 0.0600 0.0550 0.0600 249,262 +0.00(+9.09%)
Apr 22, 2020 0.0550 0.0550 0.0500 0.0550 115,501 +0.00(+0.00%)
Apr 21, 2020 0.0550 0.0550 0.0550 0.0550 76,427 +0.00(+10.00%)
Apr 20, 2020 0.0500 0.0550 0.0500 0.0500 51,522 +0.00(+0.00%)
Apr 17, 2020 0.0550 0.0550 0.0500 0.0500 398,110 -0.00(-9.09%)
Apr 16, 2020 0.0600 0.0600 0.0550 0.0550 204,669 +0.00(+0.00%)
Apr 15, 2020 0.0550 0.0550 0.0550 0.0550 598,325 -0.00(-8.33%)
Apr 14, 2020 0.0600 0.0600 0.0600 0.0600 246,000 +0.00(+0.00%)
Apr 13, 2020 0.0550 0.0600 0.0550 0.0600 126,457 +0.00(+9.09%)
Apr 09, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 08, 2020 0.0550 0.0600 0.0550 0.0550 95,761 -0.00(-8.33%)
Apr 07, 2020 0.0550 0.0600 0.0550 0.0600 138,144 +0.00(+9.09%)
Apr 06, 2020 0.0500 0.0550 0.0500 0.0550 152,794 +0.00(+0.00%)
Apr 03, 2020 0.0500 0.0550 0.0500 0.0550 29,247 +0.00(+0.00%)
Apr 02, 2020 0.0450 0.0550 0.0450 0.0550 199,976 +0.01(+22.22%)
Apr 01, 2020 0.0450 0.0450 0.0450 0.0450 158,865 -0.01(-10.00%)
Mar 31, 2020 0.0450 0.0500 0.0450 0.0500 40,845 +0.00(+0.00%)
Mar 30, 2020 0.0500 0.0500 0.0450 0.0500 12,300 +0.00(+0.00%)
Mar 27, 2020 0.0550 0.0550 0.0450 0.0500 109,600 +0.00(+0.00%)
Mar 26, 2020 0.0500 0.0550 0.0500 0.0500 285,919 -0.00(-9.09%)
Mar 25, 2020 0.0500 0.0550 0.0500 0.0550 102,721 +0.00(+10.00%)
Mar 24, 2020 0.0450 0.0600 0.0450 0.0500 399,112 +0.01(+11.11%)
Mar 23, 2020 0.0450 0.0500 0.0450 0.0450 241,930 +0.00(+0.00%)
Mar 20, 2020 0.0450 0.0500 0.0400 0.0450 385,036 +0.00(+12.50%)
Mar 19, 2020 0.0350 0.0500 0.0350 0.0400 327,351 +0.00(+14.29%)
Mar 18, 2020 0.0400 0.0500 0.0350 0.0350 334,403 -0.01(-22.22%)
Mar 17, 2020 0.0450 0.0450 0.0400 0.0450 370,500 +0.00(+12.50%)
Mar 16, 2020 0.0400 0.0400 0.0350 0.0400 630,110 -0.01(-20.00%)
Mar 13, 2020 0.0450 0.0500 0.0400 0.0500 459,205 +0.01(+11.11%)
Mar 12, 2020 0.0500 0.0550 0.0350 0.0450 652,160 -0.01(-18.18%)
Mar 11, 2020 0.0600 0.0600 0.0550 0.0550 565,450 -0.02(-21.43%)
Mar 10, 2020 0.0600 0.0700 0.0600 0.0700 403,667 +0.01(+7.69%)
Mar 09, 2020 0.0650 0.0650 0.0550 0.0650 671,924 -0.01(-7.14%)
Mar 06, 2020 0.0700 0.0750 0.0700 0.0700 225,992 -0.00(-6.67%)
Mar 05, 2020 0.0700 0.0850 0.0700 0.0750 555,038 +0.00(+7.14%)
Mar 04, 2020 0.0650 0.0700 0.0650 0.0700 178,200 +0.01(+7.69%)
Mar 03, 2020 0.0700 0.0700 0.0650 0.0650 249,261 -0.01(-7.14%)
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.