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: 3:49 PM EDT, May 16, 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, 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%)
Jul 04, 2022 0.3950 0.4200 0.3850 0.3850 289,558 +0.01(+1.32%)
Jun 30, 2022 0.3800 0 +0.01(+2.70%)
Jun 29, 2022 0.3700 0.4000 0.3700 0.3700 264,395 +0.00(+0.00%)
Jun 28, 2022 0.4100 0.4100 0.3700 0.3700 275,114 -0.03(-7.50%)
Jun 27, 2022 0.4650 0.4650 0.3900 0.4000 452,968 -0.02(-4.76%)
Jun 24, 2022 0.4550 0.4850 0.4200 0.4200 698,914 -0.02(-3.45%)
Jun 23, 2022 0.4000 0.4350 0.3750 0.4350 321,754 +0.06(+16.00%)
Jun 22, 2022 0.3900 0.4300 0.3700 0.3750 400,953 -0.02(-3.85%)
Jun 21, 2022 0.3600 0.4000 0.3600 0.3900 408,796 +0.06(+18.18%)
Jun 20, 2022 0.3150 0.3400 0.3150 0.3300 184,758 +0.03(+10.00%)
Jun 17, 2022 0.3300 0.3400 0.3000 0.3000 416,760 -0.02(-6.25%)
Jun 16, 2022 0.3300 0.3500 0.3150 0.3200 377,814 -0.02(-4.48%)
Jun 15, 2022 0.3500 0.3700 0.3250 0.3350 454,453 -0.01(-2.90%)
Jun 14, 2022 0.3600 0.3800 0.3400 0.3450 544,057 -0.01(-2.82%)
Jun 13, 2022 0.3550 0.3850 0.3450 0.3550 604,221 -0.06(-14.46%)
Jun 10, 2022 0.4100 0.4300 0.3950 0.4150 224,464 -0.02(-4.60%)
Jun 09, 2022 0.4600 0.4600 0.4300 0.4350 67,894 -0.03(-7.45%)
Jun 08, 2022 0.4400 0.4700 0.4400 0.4700 101,424 +0.01(+3.30%)
Jun 07, 2022 0.4450 0.4600 0.4150 0.4550 279,723 -0.01(-1.09%)
Jun 06, 2022 0.5000 0.5100 0.4580 0.4600 253,836 -0.02(-5.15%)
Jun 03, 2022 0.4800 0.4900 0.4750 0.4850 80,433 -0.01(-2.02%)
Jun 02, 2022 0.4700 0.5200 0.4650 0.4950 366,670 +0.02(+4.21%)
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.