Skip to main content

Big Blockchain Intelligence Group (CSE: BIGG )

0.1650 UNCHANGED
Official Closing Price Updated: 3:54 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.3500 0.3650 0.3450 0.3600 140,250 -0.01(-1.37%)
Jul 28, 2023 0.3500 0.3650 0.3400 0.3650 102,712 +0.02(+4.29%)
Jul 27, 2023 0.3750 0.3750 0.3500 0.3500 187,292 -0.02(-4.11%)
Jul 26, 2023 0.3550 0.3750 0.3500 0.3650 138,959 +0.01(+2.82%)
Jul 25, 2023 0.3450 0.3600 0.3400 0.3550 129,460 +0.01(+2.90%)
Jul 24, 2023 0.3700 0.3700 0.3300 0.3450 269,356 -0.02(-5.48%)
Jul 21, 2023 0.3700 0.3850 0.3650 0.3650 297,810 -0.01(-1.35%)
Jul 20, 2023 0.3800 0.3900 0.3650 0.3700 451,551 -0.01(-1.33%)
Jul 19, 2023 0.3500 0.3800 0.3500 0.3750 332,069 +0.03(+7.14%)
Jul 18, 2023 0.3300 0.3650 0.3300 0.3500 316,163 +0.00(+0.00%)
Jul 17, 2023 0.3450 0.3650 0.3400 0.3500 503,034 +0.01(+4.48%)
Jul 14, 2023 0.3900 0.3900 0.3350 0.3350 1,131,398 -0.05(-12.99%)
Jul 13, 2023 0.3100 0.3850 0.3000 0.3850 1,089,722 +0.08(+24.19%)
Jul 12, 2023 0.3200 0.3350 0.3050 0.3100 687,748 -0.01(-1.59%)
Jul 11, 2023 0.3000 0.3200 0.2900 0.3150 510,847 +0.02(+6.78%)
Jul 10, 2023 0.2900 0.3000 0.2850 0.2950 471,230 +0.01(+1.72%)
Jul 07, 2023 0.2900 0.3050 0.2850 0.2900 179,203 +0.00(+0.00%)
Jul 06, 2023 0.3000 0.3000 0.2800 0.2900 166,481 -0.01(-3.33%)
Jul 05, 2023 0.3150 0.3150 0.2950 0.3000 315,917 -0.02(-4.76%)
Jul 04, 2023 0.3000 0.3200 0.3000 0.3150 269,084 +0.02(+6.78%)
Jun 30, 2023 0.2950 0 +0.01(+5.36%)
Jun 29, 2023 0.2900 0.2900 0.2800 0.2800 209,785 -0.00(-1.75%)
Jun 28, 2023 0.2900 0.2950 0.2800 0.2850 251,910 -0.01(-3.39%)
Jun 27, 2023 0.2900 0.3000 0.2850 0.2950 404,025 +0.01(+1.72%)
Jun 26, 2023 0.3100 0.3150 0.2850 0.2900 180,504 -0.03(-7.94%)
Jun 23, 2023 0.2950 0.3150 0.2850 0.3150 643,749 +0.03(+10.53%)
Jun 22, 2023 0.3050 0.3050 0.2800 0.2850 115,938 +0.00(+0.00%)
Jun 21, 2023 0.2750 0.3150 0.2700 0.2850 889,280 +0.02(+9.62%)
Jun 20, 2023 0.2400 0.2700 0.2300 0.2600 477,192 +0.02(+8.33%)
Jun 19, 2023 0.2350 0.2400 0.2300 0.2400 58,832 +0.01(+4.35%)
Jun 16, 2023 0.2300 0.2350 0.2250 0.2300 194,832 +0.00(+0.00%)
Jun 15, 2023 0.2300 0.2350 0.2200 0.2300 184,644 -0.05(-17.86%)
May 08, 2023 0.2800 0.2950 0.2800 0.2800 130,694 -0.01(-5.08%)
May 05, 2023 0.2850 0.2950 0.2850 0.2950 110,285 +0.01(+3.51%)
May 04, 2023 0.2950 0.2950 0.2800 0.2850 504,710 +0.00(+0.00%)
May 03, 2023 0.2850 0.3050 0.2800 0.2850 456,674 -0.01(-1.72%)
May 02, 2023 0.2800 0.2900 0.2750 0.2900 210,587 +0.00(+0.00%)
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.