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 29, 2023 0.2100 0.2250 0.2000 0.2000 878,600 -0.02(-9.09%)
Sep 28, 2023 0.2100 0.2300 0.2000 0.2200 765,897 +0.01(+2.33%)
Sep 27, 2023 0.2250 0.2350 0.2150 0.2150 822,514 -0.02(-6.52%)
Sep 26, 2023 0.2450 0.2450 0.2200 0.2300 507,767 -0.01(-4.17%)
Sep 25, 2023 0.2300 0.2400 0.2350 0.2400 129,357 +0.01(+4.35%)
Sep 22, 2023 0.2400 0.2450 0.2250 0.2300 429,783 -0.01(-6.12%)
Sep 21, 2023 0.2450 0.2450 0.2350 0.2450 246,700 +0.00(+0.00%)
Sep 20, 2023 0.2450 0.2500 0.2400 0.2450 231,800 +0.01(+2.08%)
Sep 19, 2023 0.2500 0.2550 0.2400 0.2400 179,540 -0.01(-4.00%)
Sep 18, 2023 0.2550 0.2650 0.2400 0.2500 774,192 -0.01(-1.96%)
Sep 15, 2023 0.2500 0.2550 0.2500 0.2550 178,889 +0.00(+0.00%)
Sep 14, 2023 0.2600 0.2600 0.2500 0.2550 93,156 +0.00(+0.00%)
Sep 13, 2023 0.2550 0.2600 0.2500 0.2550 62,607 -0.01(-1.92%)
Sep 12, 2023 0.2550 0.2600 0.2500 0.2600 141,523 +0.01(+1.96%)
Sep 11, 2023 0.2550 0.2600 0.2500 0.2550 288,704 -0.02(-5.56%)
Sep 08, 2023 0.2600 0.2700 0.2600 0.2700 179,661 +0.02(+8.00%)
Sep 07, 2023 0.2750 0.2750 0.2500 0.2500 348,645 -0.03(-10.71%)
Sep 06, 2023 0.2750 0.2800 0.2700 0.2800 252,628 +0.01(+1.82%)
Sep 05, 2023 0.2800 0.2850 0.2700 0.2750 149,049 -0.01(-1.79%)
Sep 01, 2023 0.2800 0 -0.00(-1.75%)
Aug 31, 2023 0.2850 0.3000 0.2800 0.2850 77,032 -0.01(-1.72%)
Aug 30, 2023 0.3100 0.3100 0.2900 0.2900 45,224 -0.01(-3.33%)
Aug 29, 2023 0.2850 0.3150 0.2800 0.3000 573,682 +0.02(+7.14%)
Aug 28, 2023 0.2750 0.2900 0.2750 0.2800 144,080 -0.00(-1.75%)
Aug 25, 2023 0.2650 0.2850 0.2650 0.2850 69,997 +0.01(+5.56%)
Aug 24, 2023 0.2700 0.2750 0.2650 0.2700 84,854 -0.01(-1.82%)
Aug 23, 2023 0.2600 0.2900 0.2600 0.2750 142,714 +0.01(+1.85%)
Aug 22, 2023 0.2700 0.2750 0.2550 0.2700 253,280 -0.01(-1.82%)
Aug 21, 2023 0.2850 0.2900 0.2650 0.2750 352,821 -0.01(-3.51%)
Aug 18, 2023 0.2700 0.2850 0.2700 0.2850 93,620 +0.00(+0.00%)
Aug 17, 2023 0.2950 0.3000 0.2800 0.2850 215,412 -0.02(-5.00%)
Aug 16, 2023 0.3100 0.3150 0.2950 0.3000 212,129 -0.02(-4.76%)
Aug 15, 2023 0.3200 0.3250 0.3150 0.3150 95,644 -0.01(-3.08%)
Aug 14, 2023 0.3200 0.3350 0.3150 0.3250 147,645 +0.01(+1.56%)
Aug 11, 2023 0.3300 0.3350 0.3200 0.3200 121,709 -0.02(-4.48%)
Aug 10, 2023 0.3400 0.3450 0.3300 0.3350 67,687 -0.01(-4.29%)
Aug 09, 2023 0.3350 0.3500 0.3200 0.3500 231,744 +0.02(+7.69%)
Aug 08, 2023 0.3300 0.3350 0.3150 0.3250 157,473 +0.02(+4.84%)
Aug 04, 2023 0.3100 0 -0.03(-7.46%)
Aug 03, 2023 0.3500 0.3500 0.3400 0.3350 68,877 -0.01(-1.47%)
Aug 02, 2023 0.3500 0.3500 0.3350 0.3400 140,409 -0.00(-1.45%)
Aug 01, 2023 0.3550 0.3550 0.3350 0.3450 335,750 -0.02(-4.17%)
Jul 31, 2023 0.3500 0.3650 0.3450 0.3600 140,250 -0.01(-1.37%)
Jul 28, 2023 0.3500 0.3650 0.3400 0.3650 102,712 +0.02(+4.29%)
Jul 27, 2023 0.3750 0.3750 0.3500 0.3500 187,292 -0.02(-4.11%)
Jul 26, 2023 0.3550 0.3750 0.3500 0.3650 138,959 +0.01(+2.82%)
Jul 25, 2023 0.3450 0.3600 0.3400 0.3550 129,460 +0.01(+2.90%)
Jul 24, 2023 0.3700 0.3700 0.3300 0.3450 269,356 -0.02(-5.48%)
Jul 21, 2023 0.3700 0.3850 0.3650 0.3650 297,810 -0.01(-1.35%)
Jul 20, 2023 0.3800 0.3900 0.3650 0.3700 451,551 -0.01(-1.33%)
Jul 19, 2023 0.3500 0.3800 0.3500 0.3750 332,069 +0.03(+7.14%)
Jul 18, 2023 0.3300 0.3650 0.3300 0.3500 316,163 +0.00(+0.00%)
Jul 17, 2023 0.3450 0.3650 0.3400 0.3500 503,034 +0.01(+4.48%)
Jul 14, 2023 0.3900 0.3900 0.3350 0.3350 1,131,398 -0.05(-12.99%)
Jul 13, 2023 0.3100 0.3850 0.3000 0.3850 1,089,722 +0.08(+24.19%)
Jul 12, 2023 0.3200 0.3350 0.3050 0.3100 687,748 -0.01(-1.59%)
Jul 11, 2023 0.3000 0.3200 0.2900 0.3150 510,847 +0.02(+6.78%)
Jul 10, 2023 0.2900 0.3000 0.2850 0.2950 471,230 +0.01(+1.72%)
Jul 07, 2023 0.2900 0.3050 0.2850 0.2900 179,203 +0.00(+0.00%)
Jul 06, 2023 0.3000 0.3000 0.2800 0.2900 166,481 -0.01(-3.33%)
Jul 05, 2023 0.3150 0.3150 0.2950 0.3000 315,917 -0.02(-4.76%)
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.