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 (OP: BBKCF )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 31, 2019 0.0919 0.0919 0.0779 0.0799 417,300 -0.01(-7.42%)
May 30, 2019 0.0868 0.0905 0.0800 0.0863 376,125 -0.00(-0.58%)
May 29, 2019 0.0914 0.0919 0.0820 0.0868 240,004 +0.00(+3.33%)
May 28, 2019 0.0900 0.0911 0.0800 0.0840 1,051,143 -0.00(-1.64%)
May 24, 2019 0.0755 0.0870 0.0743 0.0854 2,717,700 +0.01(+19.27%)
May 23, 2019 0.0700 0.0756 0.0700 0.0716 6,203 +0.00(+1.42%)
May 22, 2019 0.0800 0.0800 0.0696 0.0706 25,500 -0.01(-9.60%)
May 21, 2019 0.0796 0.0800 0.0692 0.0781 13,537 -0.00(-2.37%)
May 20, 2019 0.0800 0.0800 0.0677 0.0800 5,354 +0.02(+28.82%)
May 17, 2019 0.0694 0.0759 0.0621 0.0621 26,500 -0.01(-16.87%)
May 16, 2019 0.0820 0.0820 0.0745 0.0747 13,559 -0.00(-2.99%)
May 15, 2019 0.0744 0.0770 0.0690 0.0770 41,053 -0.00(-2.65%)
May 14, 2019 0.0909 0.1081 0.0791 0.0791 208,323 -0.02(-17.09%)
May 13, 2019 0.0844 0.0954 0.0800 0.0954 147,801 +0.02(+18.95%)
May 10, 2019 0.0600 0.0802 0.0600 0.0802 56,100 +0.01(+17.08%)
May 09, 2019 0.0680 0.0693 0.0613 0.0685 82,501 +0.01(+9.42%)
May 08, 2019 0.0700 0.0700 0.0626 0.0626 3,633 -0.00(-4.72%)
May 07, 2019 0.0657 0.0657 0.0553 0.0657 38,300 +0.00(+2.18%)
May 06, 2019 0.0660 0.0678 0.0555 0.0643 22,116 -0.00(-1.08%)
May 03, 2019 0.0658 0.0700 0.0644 0.0650 30,200 +0.01(+19.27%)
May 02, 2019 0.0576 0.0576 0.0545 0.0545 6,004 -0.00(-8.40%)
May 01, 2019 0.0548 0.0643 0.0545 0.0595 117,620 +0.00(+7.99%)
Apr 30, 2019 0.0596 0.0596 0.0551 0.0551 4,900 -0.00(-2.48%)
Apr 29, 2019 0.0613 0.0613 0.0559 0.0565 10,750 -0.00(-3.09%)
Apr 26, 2019 0.0540 0.0680 0.0540 0.0583 12,400 -0.01(-8.04%)
Apr 25, 2019 0.0665 0.0679 0.0589 0.0634 8,252 -0.01(-9.43%)
Apr 24, 2019 0.0838 0.0838 0.0623 0.0700 39,314 -0.01(-15.66%)
Apr 23, 2019 0.0548 0.0948 0.0548 0.0830 221,114 +0.02(+41.88%)
Apr 22, 2019 0.0568 0.0616 0.0556 0.0585 10,802 -0.00(-0.34%)
Apr 18, 2019 0.0610 0.0631 0.0582 0.0587 32,400 -0.01(-13.68%)
Apr 17, 2019 0.0591 0.0680 0.0591 0.0680 1,615 +0.00(+1.64%)
Apr 16, 2019 0.0600 0.0669 0.0600 0.0669 18,621 +0.00(+5.35%)
Apr 15, 2019 0.0627 0.0635 0.0593 0.0635 5,500 -0.00(-4.65%)
Apr 12, 2019 0.0570 0.0692 0.0551 0.0666 68,000 +0.01(+11.56%)
Apr 11, 2019 0.0549 0.0597 0.0549 0.0597 60,936 +0.00(+3.11%)
Apr 10, 2019 0.0579 0.0579 0.0579 0.0579 8,000 +0.00(+8.22%)
Apr 09, 2019 0.0548 0.0560 0.0475 0.0535 83,980 -0.00(-2.19%)
Apr 08, 2019 0.0551 0.0609 0.0532 0.0547 10,948 -0.01(-8.83%)
Apr 05, 2019 0.0599 0.0614 0.0596 0.0600 27,600 +0.00(+1.69%)
Apr 04, 2019 0.0600 0.0620 0.0550 0.0590 40,473 -0.00(-1.67%)
Apr 03, 2019 0.0630 0.0630 0.0547 0.0600 80,136 +0.00(+2.92%)
Apr 02, 2019 0.0524 0.0630 0.0524 0.0583 130,720 -0.00(-2.83%)
Apr 01, 2019 0.0550 0.0600 0.0550 0.0600 14,955 +0.00(+9.09%)
Mar 29, 2019 0.0590 0.0590 0.0513 0.0550 113,900 +0.00(+0.18%)
Mar 27, 2019 0.0549 0.0549 0.0549 0 +0.00(+7.65%)
Mar 26, 2019 0.0577 0.0577 0.0501 0.0510 38,285 -0.00(-6.42%)
Mar 25, 2019 0.0561 0.0561 0.0545 0.0545 29,729 -0.00(-0.18%)
Mar 22, 2019 0.0650 0.0650 0.0546 0.0546 14,500 -0.01(-9.00%)
Mar 21, 2019 0.0650 0.0650 0.0546 0.0600 124,275 -0.00(-5.66%)
Mar 20, 2019 0.0551 0.0636 0.0551 0.0636 147,318 +0.01(+13.57%)
Mar 19, 2019 0.0661 0.0661 0.0554 0.0560 512,527 -0.01(-12.09%)
Mar 18, 2019 0.0642 0.0642 0.0589 0.0637 47,722 +0.00(+4.77%)
Mar 15, 2019 0.0610 0.0630 0.0561 0.0608 42,700 -0.00(-3.65%)
Mar 14, 2019 0.0611 0.0631 0.0611 0.0631 47,492 +0.00(+3.61%)
Mar 13, 2019 0.0590 0.0648 0.0590 0.0609 54,493 -0.00(-6.02%)
Mar 12, 2019 0.0579 0.0648 0.0544 0.0648 76,856 +0.00(+3.35%)
Mar 07, 2019 0.0627 0.0627 0.0627 0 +0.00(+0.00%)
Mar 06, 2019 0.0597 0.0643 0.0558 0.0627 46,857 +0.00(+0.16%)
Mar 05, 2019 0.0673 0.0673 0.0573 0.0626 73,418 +0.00(+6.10%)
Mar 04, 2019 0.0679 0.0679 0.0541 0.0590 66,278 -0.00(-1.67%)
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.