Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Big Blockchain Intelligence Group (OP: BBKCF )

0.1166 +0.0051 (+4.57%)

Streaming Delayed Price Updated: 3:56 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	0.4798	0.5737	0.4637	0.5200	19,585	+0.04(+7.53%)
Feb 27, 2018	0.5653	0.5753	0.4647	0.4836	142,623	-0.08(-14.45%)
Feb 26, 2018	0.5740	0.6114	0.5599	0.5653	128,910	+0.02(+2.78%)
Feb 23, 2018	0.6030	0.6279	0.5480	0.5500	35,119	-0.05(-8.33%)
Feb 22, 2018	0.5845	0.6344	0.5793	0.6000	62,150	-0.02(-3.23%)
Feb 21, 2018	0.7077	0.7400	0.6041	0.6200	123,167	-0.09(-13.17%)
Feb 20, 2018	0.8310	0.8527	0.7000	0.7140	153,580	-0.08(-9.71%)
Feb 16, 2018		0.7908	0.7908	0.7908	0	-0.04(-4.38%)
Feb 15, 2018	0.8300	0.8849	0.8000	0.8270	18,010	-0.01(-1.05%)
Feb 14, 2018	0.8800	0.8980	0.8100	0.8358	32,656	-0.04(-4.87%)
Feb 13, 2018	0.8755	0.8940	0.8370	0.8786	21,995	-0.01(-0.90%)
Feb 12, 2018	0.8778	0.9066	0.8536	0.8866	16,320	+0.05(+5.81%)
Feb 09, 2018	0.8292	0.9076	0.8190	0.8379	39,224	+0.02(+2.84%)
Feb 08, 2018	0.8945	0.9049	0.7880	0.8148	34,932	-0.09(-9.47%)
Feb 07, 2018	0.8913	0.9090	0.8750	0.9000	46,833	+0.04(+4.65%)
Feb 06, 2018	0.7430	0.8600	0.7122	0.8600	43,965	+0.11(+15.28%)
Feb 05, 2018	0.7670	0.7670	0.6897	0.7460	61,257	-0.11(-12.91%)
Feb 02, 2018	0.8537	0.8970	0.7930	0.8566	92,394	-0.10(-10.55%)
Feb 01, 2018	1.017	1.200	0.9008	0.9576	92,413	-0.10(-9.48%)
Jan 31, 2018	1.002	1.060	0.9473	1.058	40,988	+0.09(+9.06%)
Jan 30, 2018	1.087	1.080	0.8200	0.9700	167,621	-0.11(-10.19%)
Jan 29, 2018	1.139	1.200	1.070	1.080	57,462	-0.07(-5.80%)
Jan 26, 2018	1.121	1.230	1.024	1.147	48,683	+0.10(+9.78%)
Jan 25, 2018	1.220	1.250	0.9859	1.044	101,222	-0.12(-10.13%)
Jan 24, 2018	1.268	1.310	1.115	1.162	85,387	-0.09(-7.46%)
Jan 23, 2018	1.259	1.300	1.145	1.256	66,737	+0.01(+0.46%)
Jan 22, 2018	1.216	1.340	1.215	1.250	142,576	+0.05(+4.51%)
Jan 19, 2018	1.226	1.270	1.190	1.196	65,824	+0.01(+0.70%)
Jan 18, 2018	1.330	1.500	1.168	1.188	133,331	-0.10(-7.49%)
Jan 17, 2018	1.292	1.425	1.198	1.284	312,172	-0.08(-6.16%)
Jan 16, 2018	1.494	1.600	1.344	1.368	1,245,713	+0.02(+1.35%)
Jan 12, 2018		1.350	1.350	1.350	0	+0.07(+5.47%)
Jan 11, 2018	1.355	1.375	1.276	1.280	33,176	-0.12(-8.57%)
Jan 10, 2018	1.326	1.440	1.269	1.400	36,203	+0.04(+3.19%)
Jan 09, 2018	1.500	1.500	1.356	1.357	17,309	-0.08(-5.86%)
Jan 08, 2018	1.600	1.600	1.347	1.441	40,154	+0.07(+5.04%)
Jan 05, 2018	1.464	1.600	1.372	1.372	82,466	-0.06(-3.97%)
Jan 04, 2018	1.353	1.560	1.346	1.429	85,900	+0.03(+2.06%)
Jan 03, 2018	1.575	1.600	1.174	1.400	17,434	+0.27(+23.89%)
Jan 02, 2018	1.264	1.600	1.130	1.130	15,333	-0.05(-4.24%)
Dec 29, 2017		1.180	1.180	1.180	0	-0.05(-4.26%)
Dec 28, 2017	1.200	1.350	1.169	1.233	11,497	-0.04(-3.38%)
Dec 27, 2017	1.353	1.590	1.196	1.276	17,342	-0.32(-20.28%)
Dec 26, 2017	1.890	1.890	1.140	1.600	21,370	+0.46(+40.35%)
Dec 22, 2017	1.295	1.400	1.130	1.140	26,236	-0.25(-17.69%)
Dec 21, 2017	1.439	2.000	1.345	1.385	27,264	+0.01(+0.36%)
Dec 20, 2017	1.538	1.560	1.380	1.380	39,953	-0.18(-11.31%)
Dec 19, 2017	1.536	1.587	1.407	1.556	56,481	+0.07(+5.05%)
Dec 18, 2017	1.395	1.560	1.341	1.481	45,216	+0.19(+14.54%)
Dec 15, 2017	1.238	1.415	1.199	1.293	14,975	+0.00(+0.34%)
Dec 14, 2017	1.336	1.343	1.195	1.289	4,835	-0.03(-2.54%)
Dec 13, 2017	1.444	1.444	1.287	1.322	2,830	-0.08(-5.73%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Big Blockchain Intelligence Group (OP: BBKCF )

Historical Prices