Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Big Blockchain Intelligence Group (CSE: BIGG )

0.1650 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Nov 30, 2020 0.2700 0.2800 0.2500 0.2600 2,252,343 -0.02(-7.14%)
Nov 27, 2020 0.2500 0.2850 0.2500 0.2800 981,000 +0.03(+12.00%)
Nov 26, 2020 0.2550 0.2600 0.2500 0.2500 895,696 -0.01(-1.96%)
Nov 25, 2020 0.2950 0.2950 0.2500 0.2550 2,451,365 -0.03(-12.07%)
Nov 24, 2020 0.2900 0.3150 0.2800 0.2900 1,460,103 +0.01(+1.75%)
Nov 23, 2020 0.2750 0.2900 0.2700 0.2850 1,309,693 +0.02(+7.55%)
Nov 20, 2020 0.2500 0.2700 0.2450 0.2650 1,269,395 +0.02(+8.16%)
Nov 19, 2020 0.2550 0.2600 0.2400 0.2450 591,931 -0.01(-3.92%)
Nov 18, 2020 0.2700 0.2750 0.2500 0.2550 629,699 -0.01(-3.77%)
Nov 17, 2020 0.2700 0.2950 0.2600 0.2650 919,562 -0.01(-1.85%)
Nov 16, 2020 0.2600 0.2800 0.2550 0.2700 1,644,692 +0.02(+5.88%)
Nov 13, 2020 0.2500 0.2600 0.2450 0.2550 1,181,087 +0.01(+2.00%)
Nov 12, 2020 0.2400 0.2600 0.2300 0.2500 990,500 -0.03(-9.09%)
Nov 10, 2020 0.2750 0.2750 0.2750 0.2750 0 -0.01(-3.51%)
Nov 09, 2020 0.3300 0.3300 0.2500 0.2850 1,396,712 -0.05(-13.64%)
Nov 06, 2020 0.3200 0.3300 0.3000 0.3300 1,120,294 +0.02(+4.76%)
Nov 05, 2020 0.2850 0.3250 0.2800 0.3150 1,384,158 +0.03(+12.50%)
Nov 04, 2020 0.2800 0.2900 0.2650 0.2800 309,912 +0.02(+7.69%)
Nov 03, 2020 0.2450 0.2800 0.2350 0.2600 222,103 +0.03(+10.64%)
Nov 02, 2020 0.2400 0.2500 0.2350 0.2350 200,006 +0.00(+0.00%)
Oct 30, 2020 0.2600 0.2600 0.2200 0.2350 248,015 -0.02(-6.00%)
Oct 29, 2020 0.2600 0.2600 0.2350 0.2500 698,016 +0.00(+0.00%)
Oct 28, 2020 0.2650 0.2700 0.2400 0.2500 607,918 -0.03(-9.09%)
Oct 27, 2020 0.2600 0.2900 0.2500 0.2750 1,172,852 +0.03(+10.00%)
Oct 26, 2020 0.2400 0.2500 0.2300 0.2500 547,685 +0.01(+4.17%)
Oct 23, 2020 0.2250 0.2400 0.2200 0.2400 599,835 +0.02(+11.63%)
Oct 22, 2020 0.2100 0.2200 0.2000 0.2150 348,358 +0.01(+2.38%)
Oct 21, 2020 0.2000 0.2200 0.1950 0.2100 943,043 +0.01(+7.69%)
Oct 20, 2020 0.1900 0.1950 0.1800 0.1950 299,997 +0.01(+5.41%)
Oct 19, 2020 0.1850 0.1900 0.1850 0.1850 70,500 +0.00(+0.00%)
Oct 16, 2020 0.1800 0.1850 0.1750 0.1850 153,429 -0.01(-2.63%)
Oct 15, 2020 0.1850 0.1900 0.1850 0.1900 74,343 +0.01(+5.56%)
Oct 14, 2020 0.1850 0.1900 0.1800 0.1800 72,459 +0.00(+0.00%)
Oct 13, 2020 0.1850 0.1900 0.1800 0.1800 106,105 -0.01(-2.70%)
Oct 09, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 08, 2020 0.1750 0.1900 0.1750 0.1850 143,297 +0.01(+2.78%)
Oct 07, 2020 0.1700 0.1800 0.1650 0.1800 183,052 +0.01(+5.88%)
Oct 06, 2020 0.1800 0.1900 0.1700 0.1700 305,319 -0.02(-10.53%)
Oct 05, 2020 0.1800 0.1900 0.1700 0.1900 164,659 +0.01(+5.56%)
Oct 02, 2020 0.1750 0.2000 0.1700 0.1800 65,500 +0.00(+0.00%)
Oct 01, 2020 0.2000 0.2000 0.1800 0.1800 203,876 -0.02(-10.00%)
Sep 30, 2020 0.1900 0.2000 0.1850 0.2000 185,109 +0.02(+8.11%)
Sep 29, 2020 0.2000 0.2000 0.1850 0.1850 382,913 -0.02(-9.76%)
Sep 28, 2020 0.2000 0.2050 0.1900 0.2050 267,497 +0.00(+2.50%)
Sep 25, 2020 0.1550 0.2050 0.1550 0.2000 1,279,147 +0.03(+14.29%)
Sep 24, 2020 0.1550 0.1800 0.1450 0.1750 551,781 +0.02(+16.67%)
Sep 23, 2020 0.1650 0.1750 0.1500 0.1500 473,930 -0.02(-9.09%)
Sep 22, 2020 0.1550 0.1800 0.1550 0.1650 262,894 +0.01(+3.13%)
Sep 21, 2020 0.1700 0.1700 0.1500 0.1600 200,076 -0.01(-3.03%)
Sep 18, 2020 0.1850 0.1900 0.1650 0.1650 241,694 -0.02(-10.81%)
Sep 17, 2020 0.1750 0.1850 0.1650 0.1850 130,106 +0.01(+8.82%)
Sep 16, 2020 0.1450 0.1700 0.1450 0.1700 258,511 +0.03(+17.24%)
Sep 15, 2020 0.1550 0.1550 0.1450 0.1450 311,224 -0.01(-6.45%)
Sep 14, 2020 0.1600 0.1650 0.1500 0.1550 453,625 -0.01(-3.13%)
Sep 11, 2020 0.1650 0.1700 0.1600 0.1600 222,341 -0.02(-11.11%)
Sep 10, 2020 0.1750 0.1800 0.1700 0.1800 217,460 +0.01(+2.86%)
Sep 09, 2020 0.1800 0.1950 0.1700 0.1750 224,327 -0.01(-2.78%)
Sep 08, 2020 0.2100 0.2100 0.1800 0.1800 211,266 -0.02(-10.00%)
Sep 04, 2020 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Sep 03, 2020 0.1900 0.1950 0.1850 0.1850 443,600 -0.02(-7.50%)
Sep 02, 2020 0.1950 0.2050 0.1950 0.2000 151,080 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.