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 31, 2022 0.5500 0.5500 0.4800 0.4800 490,143 -0.05(-9.43%)
May 30, 2022 0.4700 0.5300 0.4700 0.5300 608,507 +0.08(+17.78%)
May 27, 2022 0.4300 0.4800 0.4250 0.4500 510,441 +0.04(+8.43%)
May 26, 2022 0.3700 0.4200 0.3600 0.4150 946,968 +0.03(+9.21%)
May 25, 2022 0.3750 0.3850 0.3600 0.3800 382,553 +0.02(+5.56%)
May 24, 2022 0.3400 0.3600 0.3300 0.3600 392,615 +0.01(+1.41%)
May 20, 2022 0.3550 0 -0.02(-4.05%)
May 19, 2022 0.3600 0.3950 0.3550 0.3700 389,778 +0.01(+2.78%)
May 18, 2022 0.3700 0.3800 0.3600 0.3600 159,607 -0.02(-4.00%)
May 17, 2022 0.3900 0.3950 0.3650 0.3750 410,777 +0.01(+1.35%)
May 16, 2022 0.3950 0.3950 0.3700 0.3700 617,769 -0.01(-2.63%)
May 13, 2022 0.4400 0.4500 0.3800 0.3800 887,871 -0.02(-5.00%)
May 12, 2022 0.3850 0.4250 0.3700 0.4000 770,395 -0.01(-3.61%)
May 11, 2022 0.4400 0.4600 0.3800 0.4150 976,488 -0.04(-7.78%)
May 10, 2022 0.4650 0.4700 0.4250 0.4500 975,165 +0.01(+2.27%)
May 09, 2022 0.5000 0.5100 0.4250 0.4400 1,400,253 -0.09(-16.98%)
May 06, 2022 0.5600 0.5600 0.5200 0.5300 575,000 -0.03(-5.36%)
May 05, 2022 0.5800 0.6000 0.5300 0.5600 526,835 -0.04(-6.67%)
May 04, 2022 0.5700 0.6000 0.5400 0.6000 376,252 +0.05(+9.09%)
May 03, 2022 0.6100 0.6100 0.5400 0.5500 246,091 -0.03(-5.17%)
May 02, 2022 0.5600 0.5900 0.5500 0.5800 246,431 +0.05(+9.43%)
Apr 29, 2022 0.5400 0.6000 0.5200 0.5300 604,067 -0.02(-3.64%)
Apr 28, 2022 0.5800 0.5800 0.5200 0.5500 715,722 -0.01(-1.79%)
Apr 27, 2022 0.5700 0.5800 0.5300 0.5600 750,057 -0.03(-5.08%)
Apr 26, 2022 0.6300 0.6300 0.5700 0.5900 484,497 -0.05(-7.81%)
Apr 25, 2022 0.6500 0.6500 0.6000 0.6400 966,301 -0.03(-4.48%)
Apr 22, 2022 0.6700 0.6800 0.6500 0.6700 307,742 -0.01(-1.47%)
Apr 21, 2022 0.6900 0.7000 0.6600 0.6800 477,662 +0.00(+0.00%)
Apr 20, 2022 0.7000 0.7000 0.6700 0.6800 213,329 -0.01(-1.45%)
Apr 19, 2022 0.7200 0.7200 0.6900 0.6900 321,317 +0.00(+0.00%)
Apr 18, 2022 0.6900 0.6900 0.6800 0.6900 173,485 -0.02(-2.82%)
Apr 14, 2022 0.7100 0 +0.01(+1.43%)
Apr 13, 2022 0.6800 0.7100 0.6800 0.7000 391,832 +0.03(+4.48%)
Apr 12, 2022 0.7100 0.7200 0.6700 0.6700 664,352 -0.04(-5.63%)
Apr 11, 2022 0.7100 0.7300 0.6900 0.7100 561,316 -0.02(-2.74%)
Apr 08, 2022 0.7200 0.7400 0.7100 0.7300 162,500 +0.00(+0.00%)
Apr 07, 2022 0.7500 0.7500 0.7200 0.7300 358,287 -0.01(-1.35%)
Apr 06, 2022 0.7600 0.7600 0.7300 0.7400 522,144 -0.03(-3.90%)
Apr 05, 2022 0.7700 0.7800 0.7500 0.7700 385,348 +0.00(+0.00%)
Apr 04, 2022 0.7900 0.7900 0.7600 0.7700 272,349 -0.02(-2.53%)
Apr 01, 2022 0.7700 0.7900 0.7500 0.7900 339,938 +0.01(+1.28%)
Mar 31, 2022 0.7900 0.8000 0.7700 0.7800 260,363 +0.01(+1.30%)
Mar 30, 2022 0.7900 0.7900 0.7700 0.7700 435,841 -0.01(-1.28%)
Mar 29, 2022 0.8300 0.8400 0.7800 0.7800 621,417 -0.05(-6.02%)
Mar 28, 2022 0.8200 0.8300 0.7900 0.8300 1,386,407 +0.06(+7.79%)
Mar 25, 2022 0.8000 0.8000 0.7600 0.7700 481,733 -0.03(-3.75%)
Mar 24, 2022 0.7700 0.8000 0.7600 0.8000 462,871 +0.04(+5.26%)
Mar 23, 2022 0.7900 0.7900 0.7600 0.7600 260,340 -0.03(-3.80%)
Mar 22, 2022 0.7800 0.8000 0.7700 0.7900 613,606 +0.03(+3.95%)
Mar 21, 2022 0.8000 0.8000 0.7100 0.7600 771,968 -0.05(-6.17%)
Mar 18, 2022 0.7700 0.8100 0.7700 0.8100 913,863 +0.03(+3.85%)
Mar 17, 2022 0.7800 0.8100 0.7700 0.7800 569,304 +0.00(+0.00%)
Mar 16, 2022 0.7600 0.8000 0.7400 0.7800 843,066 +0.02(+2.63%)
Mar 15, 2022 0.7200 0.7700 0.7200 0.7600 357,680 +0.03(+4.11%)
Mar 14, 2022 0.7400 0.7600 0.7100 0.7300 377,990 +0.00(+0.00%)
Mar 11, 2022 0.7600 0.7600 0.7200 0.7300 590,675 -0.03(-3.95%)
Mar 10, 2022 0.7400 0.7700 0.7200 0.7600 625,915 -0.02(-2.56%)
Mar 09, 2022 0.7600 0.8000 0.7500 0.7800 1,087,684 +0.07(+9.86%)
Mar 08, 2022 0.6900 0.7500 0.6600 0.7100 1,111,096 +0.04(+5.97%)
Mar 07, 2022 0.7800 0.7800 0.6300 0.6700 2,398,421 -0.10(-12.99%)
Mar 04, 2022 0.7900 0.8000 0.7600 0.7700 595,761 -0.03(-3.75%)
Mar 03, 2022 0.8200 0.8400 0.7900 0.8000 851,274 -0.03(-3.61%)
Mar 02, 2022 0.8300 0.8600 0.8100 0.8300 910,463 -0.01(-1.19%)
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.