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 (%)
Aug 31, 2020 0.2000 0.2100 0.1900 0.2050 272,590 +0.00(+0.00%)
Aug 28, 2020 0.2000 0.2100 0.2000 0.2050 184,100 +0.01(+5.13%)
Aug 27, 2020 0.2000 0.2100 0.1950 0.1950 254,305 +0.00(+0.00%)
Aug 26, 2020 0.2100 0.2100 0.1950 0.1950 308,187 -0.01(-7.14%)
Aug 25, 2020 0.2050 0.2250 0.2000 0.2100 687,762 +0.01(+5.00%)
Aug 24, 2020 0.2000 0.2050 0.1850 0.2000 210,820 +0.02(+8.11%)
Aug 21, 2020 0.2100 0.2150 0.1850 0.1850 217,063 -0.02(-9.76%)
Aug 20, 2020 0.1900 0.2150 0.1850 0.2050 440,475 +0.01(+7.89%)
Aug 19, 2020 0.1900 0.1950 0.1850 0.1900 223,708 +0.01(+2.70%)
Aug 18, 2020 0.2000 0.2050 0.1700 0.1850 1,206,987 -0.01(-5.13%)
Aug 17, 2020 0.1800 0.2050 0.1650 0.1950 1,341,009 +0.04(+25.81%)
Aug 14, 2020 0.1550 0.1600 0.1400 0.1550 446,589 +0.01(+3.33%)
Aug 13, 2020 0.1800 0.1800 0.1450 0.1500 1,232,423 -0.03(-16.67%)
Aug 12, 2020 0.2050 0.2150 0.1750 0.1800 782,995 -0.02(-7.69%)
Aug 11, 2020 0.2200 0.2300 0.1850 0.1950 400,419 -0.01(-7.14%)
Aug 10, 2020 0.1950 0.2600 0.1900 0.2100 2,270,312 +0.02(+10.53%)
Aug 07, 2020 0.1750 0.1900 0.1700 0.1900 693,722 +0.02(+11.76%)
Aug 06, 2020 0.1550 0.1700 0.1550 0.1700 600,806 +0.01(+6.25%)
Aug 05, 2020 0.1550 0.1600 0.1500 0.1600 578,972 +0.00(+0.00%)
Aug 04, 2020 0.1500 0.1600 0.1500 0.1600 893,287 +0.02(+10.34%)
Jul 31, 2020 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Jul 30, 2020 0.1400 0.1450 0.1300 0.1350 394,735 +0.00(+0.00%)
Jul 29, 2020 0.1250 0.1350 0.1250 0.1350 272,767 +0.01(+3.85%)
Jul 28, 2020 0.1300 0.1350 0.1250 0.1300 280,960 +0.00(+0.00%)
Jul 27, 2020 0.1500 0.1500 0.1300 0.1300 542,337 -0.01(-7.14%)
Jul 24, 2020 0.1400 0.1450 0.1400 0.1400 138,650 -0.00(-3.45%)
Jul 23, 2020 0.1500 0.1550 0.1400 0.1450 198,768 +0.00(+0.00%)
Jul 22, 2020 0.1300 0.1450 0.1300 0.1450 202,968 +0.01(+7.41%)
Jul 21, 2020 0.1300 0.1350 0.1250 0.1350 216,284 +0.02(+12.50%)
Jul 20, 2020 0.1350 0.1350 0.1200 0.1200 191,243 -0.01(-7.69%)
Jul 17, 2020 0.1300 0.1350 0.1300 0.1300 98,782 +0.01(+4.00%)
Jul 16, 2020 0.1400 0.1400 0.1200 0.1250 145,800 -0.01(-3.85%)
Jul 15, 2020 0.1300 0.1400 0.1250 0.1300 307,007 +0.01(+4.00%)
Jul 14, 2020 0.1400 0.1400 0.1200 0.1250 359,448 -0.02(-13.79%)
Jul 13, 2020 0.1500 0.1500 0.1300 0.1450 695,453 +0.00(+0.00%)
Jul 10, 2020 0.1300 0.1500 0.1300 0.1450 894,454 +0.01(+7.41%)
Jul 09, 2020 0.1350 0.1450 0.1250 0.1350 622,416 -0.01(-3.57%)
Jul 08, 2020 0.1300 0.1400 0.1200 0.1400 376,122 +0.02(+16.67%)
Jul 07, 2020 0.1100 0.1200 0.1050 0.1200 549,358 +0.02(+20.00%)
Jul 06, 2020 0.0950 0.1100 0.0950 0.1000 888,287 +0.01(+11.11%)
Jul 03, 2020 0.0950 0.0950 0.0850 0.0900 16,808 +0.00(+0.00%)
Jul 02, 2020 0.0850 0.0950 0.0850 0.0900 242,995 +0.00(+0.00%)
Jun 30, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jun 29, 2020 0.0800 0.0850 0.0800 0.0850 339,399 +0.01(+6.25%)
Jun 26, 2020 0.0900 0.0950 0.0800 0.0800 511,600 -0.01(-11.11%)
Jun 25, 2020 0.0950 0.0950 0.0900 0.0900 135,713 -0.01(-5.26%)
Jun 24, 2020 0.1000 0.1000 0.0950 0.0950 110,572 -0.01(-5.00%)
Jun 23, 2020 0.1050 0.1050 0.1000 0.1000 82,000 -0.00(-4.76%)
Jun 22, 2020 0.1050 0.1050 0.0950 0.1050 332,765 +0.00(+0.00%)
Jun 19, 2020 0.1000 0.1050 0.1000 0.1050 230,000 +0.00(+5.00%)
Jun 18, 2020 0.1000 0.1000 0.1000 0.1000 65,771 +0.00(+0.00%)
Jun 17, 2020 0.1000 0.1050 0.1000 0.1000 423,888 +0.00(+0.00%)
Jun 16, 2020 0.0950 0.1050 0.0850 0.1000 206,890 +0.01(+5.26%)
Jun 15, 2020 0.0900 0.1000 0.0900 0.0950 313,397 -0.01(-5.00%)
Jun 12, 2020 0.1050 0.1050 0.0950 0.1000 228,095 -0.01(-9.09%)
Jun 11, 2020 0.1100 0.1100 0.0950 0.1100 203,178 +0.00(+0.00%)
Jun 10, 2020 0.1100 0.1100 0.1000 0.1100 48,176 +0.01(+10.00%)
Jun 09, 2020 0.1000 0.1100 0.1000 0.1000 140,785 -0.00(-4.76%)
Jun 08, 2020 0.1100 0.1100 0.1000 0.1050 104,960 -0.01(-4.55%)
Jun 05, 2020 0.1100 0.1100 0.0950 0.1100 380,782 +0.00(+0.00%)
Jun 04, 2020 0.1000 0.1100 0.1000 0.1100 72,817 +0.01(+10.00%)
Jun 03, 2020 0.1100 0.1100 0.1000 0.1000 33,194 +0.00(+0.00%)
Jun 02, 2020 0.1000 0.1100 0.1000 0.1000 279,768 +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.