Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big Blockchain Intelligence Group (OP: BBKCF )

0.1171 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 22, 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 (%)
Apr 30, 2019 0.0596 0.0596 0.0551 0.0551 4,900 -0.00(-2.48%)
Apr 29, 2019 0.0613 0.0613 0.0559 0.0565 10,750 -0.00(-3.09%)
Apr 26, 2019 0.0540 0.0680 0.0540 0.0583 12,400 -0.01(-8.04%)
Apr 25, 2019 0.0665 0.0679 0.0589 0.0634 8,252 -0.01(-9.43%)
Apr 24, 2019 0.0838 0.0838 0.0623 0.0700 39,314 -0.01(-15.66%)
Apr 23, 2019 0.0548 0.0948 0.0548 0.0830 221,114 +0.02(+41.88%)
Apr 22, 2019 0.0568 0.0616 0.0556 0.0585 10,802 -0.00(-0.34%)
Apr 18, 2019 0.0610 0.0631 0.0582 0.0587 32,400 -0.01(-13.68%)
Apr 17, 2019 0.0591 0.0680 0.0591 0.0680 1,615 +0.00(+1.64%)
Apr 16, 2019 0.0600 0.0669 0.0600 0.0669 18,621 +0.00(+5.35%)
Apr 15, 2019 0.0627 0.0635 0.0593 0.0635 5,500 -0.00(-4.65%)
Apr 12, 2019 0.0570 0.0692 0.0551 0.0666 68,000 +0.01(+11.56%)
Apr 11, 2019 0.0549 0.0597 0.0549 0.0597 60,936 +0.00(+3.11%)
Apr 10, 2019 0.0579 0.0579 0.0579 0.0579 8,000 +0.00(+8.22%)
Apr 09, 2019 0.0548 0.0560 0.0475 0.0535 83,980 -0.00(-2.19%)
Apr 08, 2019 0.0551 0.0609 0.0532 0.0547 10,948 -0.01(-8.83%)
Apr 05, 2019 0.0599 0.0614 0.0596 0.0600 27,600 +0.00(+1.69%)
Apr 04, 2019 0.0600 0.0620 0.0550 0.0590 40,473 -0.00(-1.67%)
Apr 03, 2019 0.0630 0.0630 0.0547 0.0600 80,136 +0.00(+2.92%)
Apr 02, 2019 0.0524 0.0630 0.0524 0.0583 130,720 -0.00(-2.83%)
Apr 01, 2019 0.0550 0.0600 0.0550 0.0600 14,955 +0.00(+9.09%)
Mar 29, 2019 0.0590 0.0590 0.0513 0.0550 113,900 +0.00(+0.18%)
Mar 27, 2019 0.0549 0.0549 0.0549 0 +0.00(+7.65%)
Mar 26, 2019 0.0577 0.0577 0.0501 0.0510 38,285 -0.00(-6.42%)
Mar 25, 2019 0.0561 0.0561 0.0545 0.0545 29,729 -0.00(-0.18%)
Mar 22, 2019 0.0650 0.0650 0.0546 0.0546 14,500 -0.01(-9.00%)
Mar 21, 2019 0.0650 0.0650 0.0546 0.0600 124,275 -0.00(-5.66%)
Mar 20, 2019 0.0551 0.0636 0.0551 0.0636 147,318 +0.01(+13.57%)
Mar 19, 2019 0.0661 0.0661 0.0554 0.0560 512,527 -0.01(-12.09%)
Mar 18, 2019 0.0642 0.0642 0.0589 0.0637 47,722 +0.00(+4.77%)
Mar 15, 2019 0.0610 0.0630 0.0561 0.0608 42,700 -0.00(-3.65%)
Mar 14, 2019 0.0611 0.0631 0.0611 0.0631 47,492 +0.00(+3.61%)
Mar 13, 2019 0.0590 0.0648 0.0590 0.0609 54,493 -0.00(-6.02%)
Mar 12, 2019 0.0579 0.0648 0.0544 0.0648 76,856 +0.00(+3.35%)
Mar 07, 2019 0.0627 0.0627 0.0627 0 +0.00(+0.00%)
Mar 06, 2019 0.0597 0.0643 0.0558 0.0627 46,857 +0.00(+0.16%)
Mar 05, 2019 0.0673 0.0673 0.0573 0.0626 73,418 +0.00(+6.10%)
Mar 04, 2019 0.0679 0.0679 0.0541 0.0590 66,278 -0.00(-1.67%)
Mar 01, 2019 0.0650 0.0671 0.0600 0.0600 32,400 -0.00(-1.64%)
Feb 28, 2019 0.0687 0.0687 0.0552 0.0610 351,595 -0.01(-8.68%)
Feb 27, 2019 0.0668 0.0668 0.0668 0.0668 10,000 -0.00(-6.57%)
Feb 26, 2019 0.0700 0.0715 0.0597 0.0715 123,482 +0.00(+3.62%)
Feb 25, 2019 0.0702 0.0776 0.0671 0.0690 304,110 -0.00(-1.43%)
Feb 22, 2019 0.0781 0.0781 0.0627 0.0700 85,500 +0.00(+6.71%)
Feb 21, 2019 0.0761 0.0761 0.0634 0.0656 53,300 -0.01(-12.53%)
Feb 20, 2019 0.0730 0.0849 0.0704 0.0750 165,455 -0.00(-2.60%)
Feb 19, 2019 0.0592 0.0774 0.0592 0.0770 119,533 +0.02(+29.63%)
Feb 15, 2019 0.0577 0.0594 0.0577 0.0594 8,500 +0.00(+1.19%)
Feb 14, 2019 0.0561 0.0673 0.0561 0.0587 14,612 -0.01(-11.99%)
Feb 13, 2019 0.0640 0.0667 0.0560 0.0667 123,700 +0.00(+4.22%)
Feb 12, 2019 0.0641 0.0644 0.0640 0.0640 9,567 -0.01(-8.31%)
Feb 11, 2019 0.0699 0.0699 0.0591 0.0698 58,151 +0.00(+0.43%)
Feb 08, 2019 0.0650 0.0698 0.0640 0.0695 143,200 +0.00(+6.76%)
Feb 07, 2019 0.0650 0.0695 0.0650 0.0651 92,735 +0.00(+0.15%)
Feb 06, 2019 0.0680 0.0682 0.0650 0.0650 19,568 -0.00(-4.97%)
Feb 05, 2019 0.0747 0.0747 0.0661 0.0684 13,864 +0.00(+6.88%)
Feb 04, 2019 0.0760 0.0774 0.0624 0.0640 31,042 -0.01(-17.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.