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 )

0.1166 +0.0051 (+4.57%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 3, 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 (%)
Dec 31, 2021 0.8475 0.8557 0.8031 0.8237 791,062 -0.02(-1.94%)
Dec 30, 2021 0.8270 0.8700 0.8204 0.8400 854,244 -0.03(-3.11%)
Dec 29, 2021 0.8631 0.9200 0.8600 0.8670 485,095 -0.01(-1.48%)
Dec 28, 2021 0.9000 0.9200 0.8639 0.8800 315,783 -0.04(-4.35%)
Dec 27, 2021 1.010 1.010 0.8645 0.9200 502,396 -0.00(-0.49%)
Dec 23, 2021 0.8799 0.9600 0.8401 0.9245 526,799 +0.06(+6.77%)
Dec 22, 2021 0.8900 0.9034 0.8518 0.8659 303,573 -0.03(-3.15%)
Dec 21, 2021 0.8800 0.9000 0.8501 0.8941 438,805 +0.05(+6.44%)
Dec 20, 2021 0.7440 0.8450 0.7440 0.8400 1,130,662 +0.09(+12.00%)
Dec 17, 2021 0.9200 0.9200 0.7475 0.7500 796,483 -0.13(-14.77%)
Dec 16, 2021 1.050 1.050 0.8700 0.8800 248,082 -0.07(-7.22%)
Dec 15, 2021 0.8700 0.9690 0.8500 0.9485 733,976 +0.04(+4.70%)
Dec 14, 2021 0.8950 0.9156 0.8600 0.9059 432,193 -0.00(-0.22%)
Dec 13, 2021 0.9863 0.9899 0.8905 0.9079 649,547 -0.08(-7.95%)
Dec 10, 2021 1.010 1.013 0.9500 0.9863 388,417 +0.03(+2.74%)
Dec 09, 2021 1.060 1.060 0.9575 0.9600 273,449 -0.08(-7.69%)
Dec 08, 2021 1.096 1.096 1.020 1.040 228,897 -0.01(-0.95%)
Dec 07, 2021 1.040 1.120 0.9800 1.050 443,702 +0.05(+5.24%)
Dec 06, 2021 0.9336 0.9978 0.9000 0.9977 545,336 +0.02(+2.49%)
Dec 03, 2021 1.075 1.091 0.9500 0.9735 1,110,695 -0.11(-10.28%)
Dec 02, 2021 1.080 1.120 1.040 1.085 660,840 +0.00(+0.46%)
Dec 01, 2021 1.175 1.190 1.050 1.080 821,175 -0.08(-6.90%)
Nov 30, 2021 1.150 1.230 1.100 1.160 802,612 -0.03(-2.52%)
Nov 29, 2021 1.160 1.240 1.155 1.190 395,705 +0.04(+3.48%)
Nov 26, 2021 1.130 1.160 1.100 1.150 308,274 -0.03(-2.34%)
Nov 24, 2021 1.170 1.220 1.130 1.177 562,891 -0.04(-3.48%)
Nov 23, 2021 1.205 1.249 1.150 1.220 702,446 -0.01(-0.53%)
Nov 22, 2021 1.420 1.420 1.210 1.226 850,244 -0.12(-8.74%)
Nov 19, 2021 1.200 1.370 1.200 1.344 802,624 +0.10(+8.38%)
Nov 18, 2021 1.300 1.260 1.220 1.240 1,010,759 -0.04(-3.46%)
Nov 17, 2021 1.350 1.370 1.270 1.284 826,285 -0.07(-5.06%)
Nov 16, 2021 1.390 1.450 1.330 1.353 700,625 -0.13(-8.59%)
Nov 15, 2021 1.550 1.550 1.454 1.480 778,243 -0.06(-3.83%)
Nov 12, 2021 1.390 1.550 1.300 1.539 1,121,880 +0.16(+11.51%)
Nov 11, 2021 1.430 1.455 1.330 1.380 840,264 -0.08(-5.48%)
Nov 10, 2021 1.480 1.460 1,051,906 -0.09(-5.81%)
Nov 09, 2021 1.550 1.620 1.460 1.550 1,462,578 +0.00(+0.00%)
Nov 08, 2021 1.420 1.560 1.420 1.550 1,352,456 +0.10(+6.90%)
Nov 05, 2021 1.450 1.470 1.380 1.450 1,146,869 +0.02(+1.40%)
Nov 04, 2021 1.520 1.520 1.363 1.430 1,350,694 +0.02(+1.42%)
Nov 03, 2021 1.250 1.440 1.250 1.410 1,390,535 +0.06(+4.68%)
Nov 02, 2021 1.240 1.371 1.180 1.347 2,218,995 +0.14(+11.31%)
Nov 01, 2021 1.265 1.180 1.180 1.210 2,307,579 -0.06(-4.72%)
Oct 29, 2021 0.9499 1.270 0.9499 1.270 2,761,111 +0.33(+34.69%)
Oct 28, 2021 0.8470 0.9470 0.8470 0.9429 860,517 +0.08(+9.58%)
Oct 27, 2021 0.9190 0.9500 0.8500 0.8605 1,003,020 -0.02(-2.22%)
Oct 26, 2021 0.9263 0.8800 1,445,733 -0.05(-5.00%)
Oct 25, 2021 0.9300 0.9791 0.9049 0.9263 994,980 -0.01(-1.08%)
Oct 22, 2021 0.9600 0.9839 0.9200 0.9364 953,569 -0.05(-5.41%)
Oct 21, 2021 1.050 1.050 0.9711 0.9900 661,146 -0.06(-5.71%)
Oct 20, 2021 0.9693 1.050 0.9489 1.050 1,208,800 +0.11(+11.70%)
Oct 19, 2021 0.9400 0.9544 0.9129 0.9400 748,894 -0.01(-0.95%)
Oct 18, 2021 0.9500 1.006 0.9381 0.9490 922,072 -0.03(-3.36%)
Oct 15, 2021 0.9961 1.020 0.9600 0.9820 819,494 -0.02(-1.80%)
Oct 14, 2021 1.050 1.050 0.9819 1.000 408,253 -0.02(-1.96%)
Oct 13, 2021 1.000 1.029 0.9900 1.020 435,682 +0.00(+0.00%)
Oct 12, 2021 1.060 1.090 1.010 1.020 607,051 -0.07(-6.42%)
Oct 11, 2021 1.080 1.090 0.9863 1.090 884,619 +0.02(+1.87%)
Oct 08, 2021 1.160 1.160 1.058 1.070 279,984 -0.01(-0.93%)
Oct 07, 2021 1.110 1.120 1.070 1.080 590,245 -0.01(-1.24%)
Oct 06, 2021 1.070 1.120 1.050 1.094 779,609 +0.03(+3.17%)
Oct 05, 2021 1.030 1.073 0.9820 1.060 907,724 +0.04(+4.20%)
Oct 04, 2021 1.100 1.100 0.9500 1.017 685,483 -0.03(-3.11%)
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.