Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Big Blockchain Intelligence Group
(OP:
BBKCF
)
0.1170
UNCHANGED
Streaming Delayed Price
Updated: 3:50 PM EDT, May 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
0.0560
0.0587
0.0451
0.0500
257,612
-0.02(-23.31%)
Apr 29, 2020
0.0427
0.0652
0.0390
0.0652
558,619
+0.03(+67.18%)
Apr 28, 2020
0.0394
0.0420
0.0330
0.0390
13,742
-0.00(-10.14%)
Apr 27, 2020
0.0400
0.0434
0.0355
0.0434
37,065
-0.00(-3.77%)
Apr 24, 2020
0.0440
0.0458
0.0367
0.0451
43,400
+0.00(+5.62%)
Apr 23, 2020
0.0416
0.0459
0.0416
0.0427
32,322
+0.00(+6.75%)
Apr 22, 2020
0.0394
0.0400
0.0370
0.0400
10,170
+0.00(+14.29%)
Apr 21, 2020
0.0326
0.0416
0.0326
0.0350
11,103
-0.00(-12.50%)
Apr 20, 2020
0.0380
0.0417
0.0336
0.0400
52,316
+0.00(+0.00%)
Apr 17, 2020
0.0428
0.0428
0.0384
0.0400
124,500
-0.00(-6.54%)
Apr 16, 2020
0.0429
0.0433
0.0400
0.0428
36,245
+0.00(+5.68%)
Apr 15, 2020
0.0410
0.0410
0.0405
0.0405
3,000
-0.00(-6.25%)
Apr 14, 2020
0.0387
0.0463
0.0387
0.0432
26,254
+0.00(+5.37%)
Apr 13, 2020
0.0336
0.0460
0.0336
0.0410
38,631
-0.00(-4.65%)
Apr 09, 2020
0.0479
0.0479
0.0430
0.0430
25,000
+0.00(+0.00%)
Apr 08, 2020
0.0320
0.0438
0.0320
0.0430
78,417
+0.01(+17.49%)
Apr 07, 2020
0.0378
0.0378
0.0366
0.0366
10,250
-0.00(-4.69%)
Apr 06, 2020
0.0350
0.0390
0.0331
0.0384
15,957
+0.00(+6.67%)
Apr 03, 2020
0.0304
0.0396
0.0304
0.0360
17,400
-0.00(-10.67%)
Apr 02, 2020
0.0300
0.0418
0.0300
0.0403
41,395
+0.01(+27.53%)
Apr 01, 2020
0.0340
0.0340
0.0316
0.0316
27,365
-0.00(-11.73%)
Mar 31, 2020
0.0339
0.0358
0.0339
0.0358
13,260
+0.00(+4.07%)
Mar 30, 2020
0.0301
0.0381
0.0301
0.0344
65,682
-0.00(-4.44%)
Mar 27, 2020
0.0398
0.0398
0.0309
0.0360
63,200
-0.00(-10.00%)
Mar 26, 2020
0.0290
0.0430
0.0290
0.0400
139,638
-0.00(-1.72%)
Mar 25, 2020
0.0380
0.0430
0.0358
0.0407
31,685
+0.00(+4.36%)
Mar 24, 2020
0.0250
0.0390
0.0250
0.0390
40,645
+0.01(+30.00%)
Mar 23, 2020
0.0300
0.0300
0.0300
0.0300
9,765
-0.00(-9.09%)
Mar 20, 2020
0.0410
0.0410
0.0317
0.0330
13,600
+0.01(+24.06%)
Mar 19, 2020
0.0267
0.0366
0.0250
0.0266
113,057
-0.01(-16.88%)
Mar 18, 2020
0.0255
0.0353
0.0255
0.0320
91,217
+0.00(+9.22%)
Mar 17, 2020
0.0236
0.0342
0.0236
0.0293
106,987
+0.00(+10.15%)
Mar 16, 2020
0.0306
0.0320
0.0247
0.0266
273,468
-0.01(-27.91%)
Mar 13, 2020
0.0299
0.0387
0.0299
0.0369
213,400
+0.01(+25.51%)
Mar 12, 2020
0.0420
0.0420
0.0294
0.0294
86,816
-0.01(-30.00%)
Mar 11, 2020
0.0434
0.0445
0.0420
0.0420
69,000
-0.00(-1.87%)
Mar 10, 2020
0.0425
0.0507
0.0411
0.0428
16,771
-0.00(-6.75%)
Mar 09, 2020
0.0459
0.0500
0.0400
0.0459
61,601
-0.01(-12.40%)
Mar 06, 2020
0.0599
0.0599
0.0524
0.0524
42,400
-0.01(-9.03%)
Mar 05, 2020
0.0577
0.0599
0.0550
0.0576
110,278
+0.01(+13.83%)
Mar 04, 2020
0.0459
0.0547
0.0458
0.0506
19,244
+0.00(+5.86%)
Mar 03, 2020
0.0555
0.0555
0.0475
0.0478
97,999
-0.01(-13.87%)
Mar 02, 2020
0.0466
0.0581
0.0466
0.0555
35,362
+0.01(+25.85%)
Feb 28, 2020
0.0503
0.0503
0.0416
0.0441
37,200
-0.00(-2.43%)
Feb 27, 2020
0.0500
0.0550
0.0450
0.0452
126,264
-0.01(-15.20%)
Feb 26, 2020
0.0550
0.0602
0.0500
0.0533
109,000
-0.01(-11.17%)
Feb 25, 2020
0.0540
0.0636
0.0531
0.0600
141,203
-0.01(-13.04%)
Feb 24, 2020
0.0696
0.0750
0.0590
0.0690
106,994
-0.00(-5.48%)
Feb 21, 2020
0.0764
0.0764
0.0650
0.0730
118,900
+0.01(+7.83%)
Feb 20, 2020
0.0710
0.0724
0.0590
0.0677
98,089
+0.01(+14.94%)
Feb 19, 2020
0.0790
0.0790
0.0589
0.0589
106,070
-0.02(-23.90%)
Feb 18, 2020
0.0590
0.0774
0.0441
0.0774
1,898,837
+0.02(+30.96%)
Feb 14, 2020
0.0639
0.0639
0.0591
0.0591
124,600
+0.00(+6.68%)
Feb 13, 2020
0.0642
0.0642
0.0554
0.0554
39,700
-0.01(-13.57%)
Feb 12, 2020
0.0678
0.0762
0.0601
0.0641
167,546
+0.00(+6.83%)
Feb 11, 2020
0.0602
0.0680
0.0568
0.0600
171,677
-0.00(-1.96%)
Feb 10, 2020
0.0590
0.0612
0.0519
0.0612
182,782
+0.00(+8.32%)
Feb 07, 2020
0.0394
0.0565
0.0394
0.0565
248,400
+0.01(+31.70%)
Feb 06, 2020
0.0384
0.0447
0.0340
0.0429
255,032
+0.01(+16.26%)
Feb 05, 2020
0.0415
0.0415
0.0330
0.0369
92,505
-0.01(-18.72%)
Feb 04, 2020
0.0310
0.0454
0.0310
0.0454
111,982
+0.01(+45.05%)
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
.