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 (%)
Feb 28, 2020 0.0600 0.0700 0.0600 0.0700 331,371 -0.00(-6.67%)
Feb 27, 2020 0.0650 0.0750 0.0600 0.0750 406,250 +0.01(+15.38%)
Feb 26, 2020 0.0700 0.0750 0.0650 0.0650 586,952 -0.01(-7.14%)
Feb 25, 2020 0.0800 0.0800 0.0700 0.0700 257,215 -0.01(-17.65%)
Feb 24, 2020 0.0900 0.0900 0.0800 0.0850 487,228 -0.01(-10.53%)
Feb 21, 2020 0.0900 0.0950 0.0850 0.0950 398,559 +0.01(+11.76%)
Feb 20, 2020 0.0800 0.0900 0.0750 0.0850 606,320 +0.00(+0.00%)
Feb 19, 2020 0.0950 0.0950 0.0800 0.0850 719,855 -0.01(-15.00%)
Feb 18, 2020 0.0700 0.1000 0.0600 0.1000 2,201,567 +0.03(+33.33%)
Feb 14, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 13, 2020 0.0850 0.0900 0.0750 0.0800 313,353 -0.01(-5.88%)
Feb 12, 2020 0.0850 0.1000 0.0800 0.0850 2,082,061 +0.00(+0.00%)
Feb 11, 2020 0.0750 0.0900 0.0750 0.0850 2,291,871 +0.01(+13.33%)
Feb 10, 2020 0.0700 0.0850 0.0600 0.0750 3,382,591 +0.00(+7.14%)
Feb 07, 2020 0.0500 0.0700 0.0500 0.0700 1,533,578 +0.02(+40.00%)
Feb 06, 2020 0.0550 0.0550 0.0500 0.0500 565,908 +0.00(+0.00%)
Feb 05, 2020 0.0550 0.0550 0.0450 0.0500 987,000 -0.00(-9.09%)
Feb 04, 2020 0.0500 0.0600 0.0500 0.0550 998,276 +0.00(+10.00%)
Feb 03, 2020 0.0500 0.0500 0.0450 0.0500 487,687 +0.00(+0.00%)
Jan 31, 2020 0.0450 0.0500 0.0430 0.0500 440,454 +0.01(+11.11%)
Jan 30, 2020 0.0350 0.0500 0.0350 0.0450 1,147,500 +0.01(+28.57%)
Jan 29, 2020 0.0300 0.0350 0.0300 0.0350 240,696 +0.00(+0.00%)
Jan 28, 2020 0.0350 0.0350 0.0350 0.0350 949,949 +0.00(+0.00%)
Jan 27, 2020 0.0400 0.0400 0.0350 0.0350 436,432 -0.00(-12.50%)
Jan 24, 2020 0.0400 0.0400 0.0400 0.0400 567,925 -0.00(-11.11%)
Jan 23, 2020 0.0450 0.0450 0.0400 0.0450 395,785 +0.00(+0.00%)
Jan 22, 2020 0.0450 0.0450 0.0400 0.0450 113,587 +0.00(+12.50%)
Jan 21, 2020 0.0450 0.0450 0.0400 0.0400 175,176 -0.00(-11.11%)
Jan 20, 2020 0.0400 0.0450 0.0400 0.0450 67,092 +0.00(+12.50%)
Jan 17, 2020 0.0450 0.0500 0.0400 0.0400 321,439 +0.00(+0.00%)
Jan 16, 2020 0.0400 0.0450 0.0400 0.0400 89,202 +0.00(+0.00%)
Jan 15, 2020 0.0400 0.0450 0.0350 0.0400 372,834 +0.00(+0.00%)
Jan 14, 2020 0.0400 0.0450 0.0400 0.0400 956,260 +0.00(+14.29%)
Jan 13, 2020 0.0400 0.0400 0.0350 0.0350 151,304 +0.00(+0.00%)
Jan 10, 2020 0.0350 0.0380 0.0350 0.0350 62,596 +0.00(+0.00%)
Jan 09, 2020 0.0350 0.0350 0.0350 0.0350 4,873 -0.00(-12.50%)
Jan 08, 2020 0.0400 0.0400 0.0400 0.0400 166,700 +0.00(+0.00%)
Jan 07, 2020 0.0350 0.0450 0.0350 0.0400 660,697 +0.00(+14.29%)
Jan 06, 2020 0.0350 0.0350 0.0350 0.0350 48,354 +0.00(+0.00%)
Jan 03, 2020 0.0400 0.0400 0.0350 0.0350 40,000 -0.00(-12.50%)
Jan 02, 2020 0.0350 0.0400 0.0350 0.0400 24,700 +0.00(+14.29%)
Dec 31, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 30, 2019 0.0350 0.0400 0.0350 0.0400 99,000 +0.00(+14.29%)
Dec 27, 2019 0.0350 0.0350 0.0350 0.0350 121,379 -0.00(-12.50%)
Dec 24, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 23, 2019 0.0400 0.0400 0.0400 0.0400 2,372 +0.00(+0.00%)
Dec 20, 2019 0.0400 0.0400 0.0350 0.0400 521,747 +0.00(+0.00%)
Dec 19, 2019 0.0400 0.0400 0.0400 0.0400 91,683 +0.00(+0.00%)
Dec 18, 2019 0.0450 0.0450 0.0400 0.0400 116,941 +0.00(+0.00%)
Dec 17, 2019 0.0350 0.0400 0.0350 0.0400 34,766 +0.00(+0.00%)
Dec 16, 2019 0.0350 0.0450 0.0350 0.0400 180,386 -0.00(-11.11%)
Dec 13, 2019 0.0400 0.0450 0.0350 0.0450 159,877 +0.00(+12.50%)
Dec 12, 2019 0.0400 0.0400 0.0350 0.0400 226,554 +0.00(+0.00%)
Dec 11, 2019 0.0400 0.0400 0.0350 0.0400 29,231 +0.00(+14.29%)
Dec 10, 2019 0.0350 0.0400 0.0350 0.0350 163,059 -0.00(-12.50%)
Dec 09, 2019 0.0350 0.0400 0.0350 0.0400 117,760 +0.00(+0.00%)
Dec 06, 2019 0.0350 0.0450 0.0350 0.0400 148,220 +0.00(+0.00%)
Dec 05, 2019 0.0400 0.0450 0.0350 0.0400 292,447 +0.00(+0.00%)
Dec 04, 2019 0.0400 0.0450 0.0400 0.0400 798,092 -0.01(-20.00%)
Dec 03, 2019 0.0450 0.0500 0.0400 0.0500 177,821 +0.01(+11.11%)
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.