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 (%)
May 31, 2023 0.2650 0.2750 0.2550 0.2600 175,554 -0.01(-1.89%)
May 30, 2023 0.2650 0.2800 0.2650 0.2650 94,084 -0.01(-3.64%)
May 29, 2023 0.2750 0.2850 0.2650 0.2750 175,491 +0.01(+3.77%)
May 26, 2023 0.2650 0.2800 0.2600 0.2650 140,946 +0.01(+1.92%)
May 25, 2023 0.2600 0.2750 0.2600 0.2600 168,690 -0.01(-1.89%)
May 24, 2023 0.2650 0.2700 0.2650 0.2650 90,615 -0.01(-1.85%)
May 23, 2023 0.2700 0.2750 0.2650 0.2700 83,596 +0.01(+1.89%)
May 19, 2023 0.2650 0 -0.01(-1.85%)
May 18, 2023 0.2700 0.2750 0.2650 0.2700 107,274 +0.00(+0.00%)
May 17, 2023 0.2600 0.2700 0.2600 0.2700 96,425 +0.00(+0.00%)
May 16, 2023 0.2700 0.2700 0.2600 0.2700 82,180 +0.01(+3.85%)
May 15, 2023 0.2650 0.2700 0.2600 0.2600 234,057 -0.01(-3.70%)
May 12, 2023 0.2750 0.2750 0.2600 0.2700 520,580 -0.01(-3.57%)
May 11, 2023 0.2800 0.2800 0.2700 0.2800 245,367 -0.00(-1.75%)
May 10, 2023 0.2850 0.2900 0.2850 0.2850 93,945 -0.01(-1.72%)
May 09, 2023 0.2800 0.2900 0.2800 0.2900 65,976 +0.01(+3.57%)
May 08, 2023 0.2800 0.2950 0.2800 0.2800 130,694 -0.01(-5.08%)
May 05, 2023 0.2850 0.2950 0.2850 0.2950 110,285 +0.01(+3.51%)
May 04, 2023 0.2950 0.2950 0.2800 0.2850 504,710 +0.00(+0.00%)
May 03, 2023 0.2850 0.3050 0.2800 0.2850 456,674 -0.01(-1.72%)
May 02, 2023 0.2800 0.2900 0.2750 0.2900 210,587 +0.00(+0.00%)
May 01, 2023 0.3000 0.3000 0.2850 0.2900 226,962 -0.01(-1.69%)
Apr 28, 2023 0.3000 0.3100 0.2800 0.2950 921,211 -0.01(-3.28%)
Apr 27, 2023 0.2950 0.3050 0.2850 0.3050 255,662 +0.02(+5.17%)
Apr 26, 2023 0.3100 0.3100 0.2900 0.2900 345,669 +0.00(+0.00%)
Apr 25, 2023 0.3000 0.3100 0.2900 0.2900 77,877 -0.02(-4.92%)
Apr 24, 2023 0.3200 0.3200 0.2900 0.3050 323,673 -0.01(-1.61%)
Apr 21, 2023 0.3000 0.3100 0.3000 0.3100 107,409 +0.01(+1.64%)
Apr 20, 2023 0.3100 0.3150 0.3050 0.3050 90,849 -0.01(-3.17%)
Apr 19, 2023 0.3150 0.3200 0.3100 0.3150 133,917 -0.01(-3.08%)
Apr 18, 2023 0.3250 0.3300 0.3200 0.3250 228,525 -0.01(-1.52%)
Apr 17, 2023 0.3300 0.3300 0.3200 0.3300 164,650 +0.00(+0.00%)
Apr 14, 2023 0.3400 0.3450 0.3250 0.3300 182,020 -0.01(-1.49%)
Apr 13, 2023 0.3300 0.3400 0.3250 0.3350 266,283 +0.02(+4.69%)
Apr 12, 2023 0.3400 0.3400 0.3200 0.3200 169,767 -0.02(-5.88%)
Apr 11, 2023 0.3150 0.3450 0.3150 0.3400 555,496 +0.03(+9.68%)
Apr 10, 2023 0.3050 0.3150 0.2950 0.3100 197,822 +0.01(+3.33%)
Apr 06, 2023 0.3000 0 -0.01(-3.23%)
Apr 05, 2023 0.3050 0.3100 0.2900 0.3100 229,157 +0.01(+1.64%)
Apr 04, 2023 0.3150 0.3150 0.3000 0.3050 109,770 +0.00(+0.00%)
Apr 03, 2023 0.3200 0.3200 0.3050 0.3050 203,167 -0.01(-3.17%)
Mar 31, 2023 0.3100 0.3250 0.3100 0.3150 240,805 +0.01(+1.61%)
Mar 30, 2023 0.3150 0.3200 0.3100 0.3100 64,729 -0.01(-3.13%)
Mar 29, 2023 0.3150 0.3250 0.3050 0.3200 303,900 +0.01(+1.59%)
Mar 28, 2023 0.3100 0.3150 0.3000 0.3150 142,407 +0.00(+0.00%)
Mar 27, 2023 0.3200 0.3250 0.3050 0.3150 251,310 -0.01(-1.56%)
Mar 24, 2023 0.3200 0.3300 0.3150 0.3200 136,200 -0.01(-3.03%)
Mar 23, 2023 0.3200 0.3350 0.3100 0.3300 330,529 +0.00(+0.00%)
Mar 22, 2023 0.3500 0.3500 0.3300 0.3300 257,281 -0.01(-2.94%)
Mar 21, 2023 0.3400 0.3450 0.3250 0.3400 288,501 +0.01(+3.03%)
Mar 20, 2023 0.3500 0.3600 0.3250 0.3300 412,943 +0.00(+0.00%)
Mar 17, 2023 0.3350 0.3500 0.3150 0.3300 651,705 +0.01(+3.13%)
Mar 16, 2023 0.3100 0.3200 0.3000 0.3200 79,901 +0.02(+4.92%)
Mar 15, 2023 0.3350 0.3350 0.2950 0.3050 555,072 -0.04(-11.59%)
Mar 14, 2023 0.3300 0.3650 0.3300 0.3450 932,373 +0.02(+6.15%)
Mar 13, 2023 0.2900 0.3250 0.2850 0.3250 651,175 +0.04(+12.07%)
Mar 10, 2023 0.2800 0.2900 0.2650 0.2900 508,807 +0.01(+1.75%)
Mar 09, 2023 0.2950 0.2950 0.2800 0.2850 330,167 -0.01(-1.72%)
Mar 08, 2023 0.3000 0.3100 0.2900 0.2900 347,804 -0.02(-4.92%)
Mar 07, 2023 0.3150 0.3200 0.3050 0.3050 164,415 -0.01(-1.61%)
Mar 06, 2023 0.3100 0.3300 0.3050 0.3100 668,290 +0.01(+3.33%)
Mar 03, 2023 0.3050 0.3100 0.3000 0.3000 176,072 -0.02(-6.25%)
Mar 02, 2023 0.3150 0.3200 0.3050 0.3200 266,018 +0.01(+3.23%)
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.