Skip to main content

Big Blockchain Intelligence Group (CSE: BIGG )

0.3250 -0.0050 (-1.52%)
Streaming Delayed Price Updated: 2:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 0.2950 0.3300 0.2850 0.3300 1,541,467 +0.04(+13.79%)
Feb 23, 2024 0.2900 0.3000 0.2800 0.2900 440,758 +0.00(+0.00%)
Feb 22, 2024 0.3000 0.3050 0.2850 0.2900 306,755 +0.00(+0.00%)
Feb 21, 2024 0.3100 0.3100 0.2850 0.2900 853,833 -0.04(-10.77%)
Feb 20, 2024 0.3200 0.3250 0.3000 0.3250 488,107 +0.01(+3.17%)
Feb 16, 2024 0.3150 0 -0.01(-1.56%)
Feb 15, 2024 0.3650 0.3650 0.3150 0.3200 1,058,330 -0.03(-8.57%)
Feb 14, 2024 0.3550 0.3700 0.3400 0.3500 1,948,185 +0.05(+16.67%)
Feb 13, 2024 0.3000 0.3200 0.2950 0.3000 932,261 -0.04(-10.45%)
Feb 12, 2024 0.2750 0.3600 0.2750 0.3350 2,303,128 +0.07(+24.07%)
Feb 09, 2024 0.2750 0.2850 0.2650 0.2700 661,295 +0.01(+1.89%)
Feb 08, 2024 0.2600 0.2700 0.2500 0.2650 453,176 +0.02(+6.00%)
Feb 07, 2024 0.2450 0.2550 0.2350 0.2500 149,836 +0.01(+2.04%)
Feb 06, 2024 0.2500 0.2600 0.2400 0.2450 273,541 -0.01(-2.00%)
Feb 05, 2024 0.2650 0.2650 0.2500 0.2500 67,442 -0.01(-3.85%)
Feb 02, 2024 0.2700 0.2700 0.2600 0.2600 63,212 +0.00(+0.00%)
Feb 01, 2024 0.2600 0.2650 0.2550 0.2600 134,422 +0.01(+1.96%)
Jan 31, 2024 0.2600 0.2650 0.2550 0.2550 384,744 +0.00(+0.00%)
Jan 30, 2024 0.2600 0.2700 0.2550 0.2550 356,241 -0.01(-1.92%)
Jan 29, 2024 0.2650 0.2700 0.2500 0.2600 485,386 +0.00(+0.00%)
Jan 26, 2024 0.2550 0.2700 0.2500 0.2600 828,083 +0.02(+6.12%)
Jan 25, 2024 0.2400 0.2550 0.2350 0.2450 507,086 -0.01(-2.00%)
Jan 24, 2024 0.2400 0.2600 0.2400 0.2500 573,490 +0.02(+6.38%)
Jan 23, 2024 0.2400 0.2400 0.2300 0.2350 600,055 -0.02(-6.00%)
Jan 22, 2024 0.2550 0.2650 0.2300 0.2500 707,164 -0.02(-5.66%)
Jan 19, 2024 0.2550 0.2700 0.2300 0.2650 1,882,149 +0.01(+3.92%)
Jan 18, 2024 0.2900 0.2950 0.2500 0.2550 1,137,456 -0.04(-13.56%)
Jan 17, 2024 0.2750 0.3000 0.2750 0.2950 396,984 +0.01(+1.72%)
Jan 16, 2024 0.2750 0.2950 0.2650 0.2900 971,759 +0.01(+5.45%)
Jan 15, 2024 0.2750 0.2800 0.2600 0.2750 404,286 +0.01(+1.85%)
Jan 12, 2024 0.3000 0.3000 0.2650 0.2700 1,705,104 -0.03(-11.48%)
Jan 11, 2024 0.3700 0.3700 0.2950 0.3050 2,908,419 -0.04(-12.86%)
Jan 10, 2024 0.3400 0.3550 0.3300 0.3500 1,076,413 +0.01(+1.45%)
Jan 09, 2024 0.3650 0.3650 0.3400 0.3450 850,387 -0.02(-4.17%)
Jan 08, 2024 0.3700 0.3750 0.3500 0.3600 1,395,185 +0.01(+1.41%)
Jan 05, 2024 0.3900 0.3900 0.3450 0.3550 1,115,884 -0.03(-7.79%)
Jan 04, 2024 0.3650 0.3950 0.3600 0.3850 1,370,243 +0.03(+6.94%)
Jan 03, 2024 0.3350 0.3750 0.3300 0.3600 882,298 -0.02(-4.00%)
Jan 02, 2024 0.4000 0.4150 0.3650 0.3750 1,628,020 +0.03(+8.70%)
Dec 29, 2023 0.3450 0 -0.04(-10.39%)
Dec 28, 2023 0.4000 0.4050 0.3800 0.3850 797,613 -0.04(-9.41%)
Dec 27, 2023 0.3950 0.4500 0.3950 0.4250 1,736,826 +0.03(+7.59%)
Dec 22, 2023 0.3950 0 +0.02(+5.33%)
Dec 21, 2023 0.3850 0.4050 0.3650 0.3750 2,073,518 +0.01(+2.74%)
Dec 20, 2023 0.3700 0.4000 0.3550 0.3650 2,207,575 +0.02(+4.29%)
Dec 19, 2023 0.3650 0.3750 0.3500 0.3500 1,015,012 +0.01(+1.45%)
Dec 18, 2023 0.2900 0.3500 0.2800 0.3450 1,593,366 +0.05(+18.97%)
Dec 15, 2023 0.2900 0.2900 0.2750 0.2900 427,069 -0.01(-1.69%)
Dec 14, 2023 0.2900 0.2950 0.2800 0.2950 657,715 +0.01(+1.72%)
Dec 13, 2023 0.2650 0.2900 0.2600 0.2900 671,203 +0.02(+7.41%)
Dec 12, 2023 0.2750 0.2750 0.2600 0.2700 625,343 +0.00(+0.00%)
Dec 11, 2023 0.2750 0.2900 0.2550 0.2700 774,143 -0.04(-12.90%)
Dec 08, 2023 0.2950 0.3100 0.2900 0.3100 929,811 +0.03(+8.77%)
Dec 07, 2023 0.2750 0.2900 0.2600 0.2850 682,115 +0.02(+7.55%)
Dec 06, 2023 0.2750 0.3100 0.2650 0.2650 1,982,228 +0.01(+1.92%)
Dec 05, 2023 0.2500 0.2750 0.2400 0.2600 946,401 +0.01(+1.96%)
Dec 04, 2023 0.2300 0.2700 0.2250 0.2550 2,026,050 +0.05(+24.39%)
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.