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
Official Closing 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 (%)
Mar 31, 2022 0.7900 0.8000 0.7700 0.7800 260,363 +0.01(+1.30%)
Mar 30, 2022 0.7900 0.7900 0.7700 0.7700 435,841 -0.01(-1.28%)
Mar 29, 2022 0.8300 0.8400 0.7800 0.7800 621,417 -0.05(-6.02%)
Mar 28, 2022 0.8200 0.8300 0.7900 0.8300 1,386,407 +0.06(+7.79%)
Mar 25, 2022 0.8000 0.8000 0.7600 0.7700 481,733 -0.03(-3.75%)
Mar 24, 2022 0.7700 0.8000 0.7600 0.8000 462,871 +0.04(+5.26%)
Mar 23, 2022 0.7900 0.7900 0.7600 0.7600 260,340 -0.03(-3.80%)
Mar 22, 2022 0.7800 0.8000 0.7700 0.7900 613,606 +0.03(+3.95%)
Mar 21, 2022 0.8000 0.8000 0.7100 0.7600 771,968 -0.05(-6.17%)
Mar 18, 2022 0.7700 0.8100 0.7700 0.8100 913,863 +0.03(+3.85%)
Mar 17, 2022 0.7800 0.8100 0.7700 0.7800 569,304 +0.00(+0.00%)
Mar 16, 2022 0.7600 0.8000 0.7400 0.7800 843,066 +0.02(+2.63%)
Mar 15, 2022 0.7200 0.7700 0.7200 0.7600 357,680 +0.03(+4.11%)
Mar 14, 2022 0.7400 0.7600 0.7100 0.7300 377,990 +0.00(+0.00%)
Mar 11, 2022 0.7600 0.7600 0.7200 0.7300 590,675 -0.03(-3.95%)
Mar 10, 2022 0.7400 0.7700 0.7200 0.7600 625,915 -0.02(-2.56%)
Mar 09, 2022 0.7600 0.8000 0.7500 0.7800 1,087,684 +0.07(+9.86%)
Mar 08, 2022 0.6900 0.7500 0.6600 0.7100 1,111,096 +0.04(+5.97%)
Mar 07, 2022 0.7800 0.7800 0.6300 0.6700 2,398,421 -0.10(-12.99%)
Mar 04, 2022 0.7900 0.8000 0.7600 0.7700 595,761 -0.03(-3.75%)
Mar 03, 2022 0.8200 0.8400 0.7900 0.8000 851,274 -0.03(-3.61%)
Mar 02, 2022 0.8300 0.8600 0.8100 0.8300 910,463 -0.01(-1.19%)
Mar 01, 2022 0.8700 0.8800 0.8000 0.8400 1,594,567 +0.05(+6.33%)
Feb 28, 2022 0.7800 0.8500 0.7800 0.7900 1,945,698 +0.01(+1.28%)
Feb 25, 2022 0.8000 0.8300 0.7800 0.7800 1,131,200 +0.00(+0.00%)
Feb 24, 2022 0.7200 0.8000 0.7100 0.7800 1,629,707 +0.01(+1.30%)
Feb 23, 2022 0.8000 0.8200 0.7600 0.7700 846,295 -0.02(-2.53%)
Feb 22, 2022 0.7800 0.8300 0.7600 0.7900 1,651,732 -0.01(-1.25%)
Feb 18, 2022 0.8000 0 -0.03(-3.61%)
Feb 17, 2022 0.8100 0.8400 0.8000 0.8300 1,281,259 +0.00(+0.00%)
Feb 16, 2022 0.8200 0.8700 0.8000 0.8300 16,443,355 +0.00(+0.00%)
Feb 15, 2022 0.9000 0.9500 0.8200 0.8300 3,815,869 +0.02(+2.47%)
Feb 14, 2022 0.9600 0.9600 0.8000 0.8100 5,054,714 -0.12(-12.90%)
Feb 11, 2022 1.080 1.130 0.9300 0.9300 4,301,081 -0.11(-10.58%)
Feb 10, 2022 1.310 1.390 1.000 1.040 5,260,716 -0.34(-24.64%)
Feb 09, 2022 1.370 1.530 1.370 1.380 2,348,300 -0.02(-1.43%)
Feb 08, 2022 1.250 1.440 1.230 1.400 5,261,185 -0.07(-4.76%)
Feb 07, 2022 0.9200 1.490 0.9000 1.470 16,270,745 +0.58(+65.17%)
Feb 04, 2022 0.7900 0.8900 0.7900 0.8900 963,064 +0.11(+14.10%)
Feb 03, 2022 0.8400 0.7700 0.7800 638,434 -0.08(-9.30%)
Feb 02, 2022 0.9000 0.9000 0.8500 0.8600 570,888 -0.03(-3.37%)
Feb 01, 2022 0.8900 0.9100 0.8600 0.8900 691,059 +0.03(+3.49%)
Jan 31, 2022 0.8500 0.8600 1,052,382 +0.02(+2.38%)
Jan 28, 2022 0.8000 0.8400 0.7600 0.8400 678,744 +0.03(+3.70%)
Jan 27, 2022 0.8700 0.8800 0.7700 0.8100 1,056,048 -0.07(-7.95%)
Jan 26, 2022 0.8500 0.9500 0.8400 0.8800 1,349,151 +0.06(+7.32%)
Jan 25, 2022 0.8300 0.8400 0.7400 0.8200 1,096,621 +0.02(+2.50%)
Jan 24, 2022 0.7400 0.8300 0.6800 0.8000 2,278,368 -0.03(-3.61%)
Jan 21, 2022 0.9300 0.9300 0.8300 0.8300 2,229,226 -0.13(-13.54%)
Jan 20, 2022 0.9600 1.000 0.9500 0.9600 673,297 +0.00(+0.00%)
Jan 19, 2022 1.000 1.020 0.9500 0.9600 481,687 -0.02(-2.04%)
Jan 18, 2022 1.010 1.020 0.9600 0.9800 457,568 -0.04(-3.92%)
Jan 17, 2022 1.030 1.030 1.000 1.020 177,853 +0.01(+0.99%)
Jan 14, 2022 1.000 1.040 0.9900 1.010 716,422 -0.03(-2.88%)
Jan 13, 2022 1.070 1.070 1.020 1.040 489,627 -0.02(-1.89%)
Jan 12, 2022 1.050 1.090 1.020 1.060 754,316 +0.04(+3.92%)
Jan 11, 2022 0.9800 1.060 0.9700 1.020 577,958 +0.04(+4.08%)
Jan 10, 2022 0.9800 1.000 0.9500 0.9800 442,202 -0.02(-2.00%)
Jan 07, 2022 1.010 1.040 0.9800 1.000 828,719 +0.00(+0.00%)
Jan 06, 2022 1.000 1.040 0.9200 1.000 1,319,408 -0.01(-0.99%)
Jan 05, 2022 1.070 1.080 0.9800 1.010 740,720 -0.07(-6.48%)
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.