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 (%)
Sep 30, 2022 0.3150 0.3400 0.3150 0.3300 111,292 +0.01(+1.54%)
Sep 29, 2022 0.3250 0.3300 0.3100 0.3250 420,233 -0.02(-4.41%)
Sep 28, 2022 0.3200 0.3650 0.3200 0.3400 310,654 +0.02(+4.62%)
Sep 27, 2022 0.3150 0.3500 0.3050 0.3250 792,334 +0.04(+16.07%)
Sep 26, 2022 0.3350 0.3550 0.2700 0.2800 2,935,795 -0.05(-16.42%)
Sep 23, 2022 0.4000 0.4050 0.3200 0.3350 2,127,000 -0.06(-15.19%)
Sep 22, 2022 0.4300 0.4300 0.3900 0.3950 439,560 -0.02(-5.95%)
Sep 21, 2022 0.4250 0.4350 0.4200 0.4200 241,008 -0.01(-1.18%)
Sep 20, 2022 0.4400 0.4500 0.4150 0.4250 110,360 -0.02(-4.49%)
Sep 19, 2022 0.4250 0.4600 0.4200 0.4450 165,578 +0.03(+7.23%)
Sep 16, 2022 0.4650 0.4900 0.4150 0.4150 826,793 -0.05(-11.70%)
Sep 15, 2022 0.5000 0.5400 0.4700 0.4700 381,556 -0.04(-7.84%)
Sep 14, 2022 0.5000 0.5500 0.4600 0.5100 537,452 +0.00(+0.00%)
Sep 13, 2022 0.5500 0.6300 0.5000 0.5100 1,538,261 -0.24(-32.00%)
Sep 12, 2022 0.4000 0.7500 0.3950 0.7500 5,242,143 +0.36(+94.81%)
Sep 09, 2022 0.3850 0.4100 0.3850 0.3850 245,202 +0.01(+2.67%)
Sep 08, 2022 0.3650 0.3750 0.3500 0.3750 104,890 +0.01(+2.74%)
Sep 07, 2022 0.3700 0.3830 0.3650 0.3650 89,710 -0.01(-1.35%)
Sep 06, 2022 0.3950 0.4000 0.3700 0.3700 270,027 +0.00(+0.00%)
Sep 02, 2022 0.3700 0 -0.01(-2.63%)
Sep 01, 2022 0.3850 0.3900 0.3650 0.3800 215,038 -0.02(-5.00%)
Aug 31, 2022 0.3600 0.4100 0.3500 0.4000 582,491 +0.06(+15.94%)
Aug 30, 2022 0.3600 0.3600 0.3400 0.3450 122,439 -0.02(-5.48%)
Aug 29, 2022 0.3400 0.3650 0.3400 0.3650 179,080 +0.00(+0.00%)
Aug 26, 2022 0.3300 0.3650 0.3300 0.3650 312,560 +0.02(+5.80%)
Aug 25, 2022 0.3450 0.3550 0.3400 0.3450 122,140 -0.01(-2.82%)
Aug 24, 2022 0.3600 0.3600 0.3500 0.3550 117,546 +0.01(+1.43%)
Aug 23, 2022 0.3500 0.3650 0.3400 0.3500 90,239 +0.01(+1.45%)
Aug 22, 2022 0.3650 0.3700 0.3450 0.3450 125,122 -0.04(-9.21%)
Aug 19, 2022 0.3600 0.3800 0.3300 0.3800 366,073 +0.01(+1.33%)
Aug 18, 2022 0.4050 0.4050 0.3700 0.3750 51,693 -0.02(-5.06%)
Aug 17, 2022 0.3950 0.4000 0.3650 0.3950 321,557 -0.01(-3.66%)
Aug 16, 2022 0.3750 0.4250 0.3600 0.4100 651,962 +0.04(+10.81%)
Aug 15, 2022 0.3800 0.3800 0.3600 0.3700 112,321 +0.01(+1.37%)
Aug 12, 2022 0.3650 0.3700 0.3550 0.3650 161,475 +0.01(+1.39%)
Aug 11, 2022 0.3450 0.3700 0.3450 0.3600 600,635 +0.02(+7.46%)
Aug 10, 2022 0.3450 0.3500 0.3300 0.3350 282,250 +0.00(+0.00%)
Aug 09, 2022 0.3400 0.3450 0.3300 0.3350 648,618 -0.01(-2.90%)
Aug 08, 2022 0.3450 0.3600 0.3400 0.3450 372,897 +0.00(+1.47%)
Aug 05, 2022 0.3400 0.3450 0.3400 0.3400 117,123 +0.00(+0.00%)
Aug 04, 2022 0.3400 0.3550 0.3300 0.3400 294,494 -0.01(-2.86%)
Aug 03, 2022 0.3600 0.3650 0.3400 0.3500 302,185 +0.00(+0.00%)
Aug 02, 2022 0.3450 0.3500 0.3250 0.3500 235,519 +0.01(+1.45%)
Jul 29, 2022 0.3450 0 +0.00(+0.00%)
Jul 28, 2022 0.3200 0.3500 0.3100 0.3450 270,030 +0.01(+4.55%)
Jul 27, 2022 0.3000 0.3300 0.3000 0.3300 203,087 +0.03(+10.00%)
Jul 26, 2022 0.3150 0.3150 0.2850 0.3000 312,146 -0.02(-4.76%)
Jul 25, 2022 0.3250 0.3250 0.3050 0.3150 160,858 -0.02(-4.55%)
Jul 22, 2022 0.3450 0.3450 0.3250 0.3300 332,847 -0.01(-4.35%)
Jul 21, 2022 0.3350 0.3500 0.3300 0.3450 292,767 +0.00(+0.00%)
Jul 20, 2022 0.3400 0.3700 0.3400 0.3450 983,640 +0.01(+2.99%)
Jul 19, 2022 0.3250 0.3400 0.3250 0.3350 950,821 +0.02(+4.69%)
Jul 18, 2022 0.3250 0.3450 0.3150 0.3200 978,725 +0.02(+6.67%)
Jul 15, 2022 0.3200 0.3350 0.3000 0.3000 357,657 -0.03(-9.09%)
Jul 14, 2022 0.3100 0.3300 0.3100 0.3300 108,118 +0.02(+6.45%)
Jul 13, 2022 0.3150 0.3300 0.3100 0.3100 377,185 -0.01(-3.13%)
Jul 12, 2022 0.3300 0.3400 0.3200 0.3200 607,771 -0.02(-5.88%)
Jul 11, 2022 0.3350 0.3400 0.3150 0.3400 167,649 +0.00(+0.00%)
Jul 08, 2022 0.3350 0.3450 0.3350 0.3400 116,501 +0.00(+0.00%)
Jul 07, 2022 0.3350 0.3450 0.3300 0.3400 819,114 +0.02(+4.62%)
Jul 06, 2022 0.3650 0.3650 0.3250 0.3250 539,465 -0.04(-10.96%)
Jul 05, 2022 0.3800 0.3850 0.3600 0.3650 256,889 -0.02(-5.19%)
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.