Big Blockchain Intelligence Group Inc (CSE: BIGG )

1.940 CAD -0.070 (-3.48%)
Official Closing Price Updated: 3:59 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 2.000 2.000 1.870 1.940 567,331 -0.07(-3.48%)
Jun 14, 2021 2.000 2.120 1.940 2.010 1,355,929 +0.06(+3.08%)
Jun 11, 2021 1.840 1.970 1.770 1.950 2,350,546 +0.08(+4.28%)
Jun 10, 2021 1.800 1.870 1.720 1.870 1,819,907 +0.14(+8.09%)
Jun 09, 2021 1.600 1.760 1.510 1.730 2,673,683 +0.15(+9.49%)
Jun 08, 2021 1.640 1.670 1.440 1.580 1,766,439 -0.14(-8.14%)
Jun 07, 2021 1.820 1.860 1.650 1.720 1,012,657 -0.10(-5.49%)
Jun 04, 2021 1.850 1.880 1.750 1.820 860,106 -0.07(-3.70%)
Jun 03, 2021 2.020 2.020 1.860 1.890 776,238 -0.10(-5.03%)
Jun 02, 2021 1.860 2.060 1.850 1.990 1,596,437 +0.16(+8.74%)
Jun 01, 2021 1.750 1.870 1.750 1.830 1,335,791 +0.14(+8.28%)
May 31, 2021 1.720 1.720 1.670 1.690 278,606 +0.00(+0.00%)
May 28, 2021 1.700 1.720 1.590 1.690 896,703 -0.05(-2.87%)
May 27, 2021 1.710 1.760 1.680 1.740 582,823 +0.02(+1.16%)
May 26, 2021 1.740 1.750 1.700 1.720 629,257 +0.02(+1.18%)
May 25, 2021 1.680 1.720 1.650 1.700 641,381 +0.12(+7.59%)
May 21, 2021 1.580 1.580 1.580 0 -0.14(-8.14%)
May 20, 2021 1.730 1.760 1.650 1.720 1,277,138 +0.08(+4.88%)
May 19, 2021 1.450 1.650 1.400 1.640 3,294,004 -0.08(-4.65%)
May 18, 2021 1.650 1.780 1.600 1.720 746,209 +0.04(+2.38%)
May 17, 2021 1.600 1.740 1.560 1.680 1,390,467 -0.09(-5.08%)
May 14, 2021 1.580 1.790 1.540 1.770 2,195,859 +0.33(+22.92%)
May 13, 2021 1.480 1.730 1.420 1.440 2,478,987 -0.21(-12.73%)
May 12, 2021 1.730 1.960 1.620 1.650 3,737,732 -0.11(-6.25%)
May 11, 2021 1.190 1.780 1.180 1.760 6,303,378 +0.41(+30.37%)
May 10, 2021 1.830 1.830 1.250 1.350 4,992,091 -0.40(-22.86%)
May 07, 2021 1.940 2.030 1.720 1.750 4,264,152 -0.24(-12.06%)
May 06, 2021 2.200 2.230 1.820 1.990 4,455,590 -0.25(-11.16%)
May 05, 2021 2.410 2.430 2.220 2.240 1,160,451 -0.01(-0.44%)
May 04, 2021 2.150 2.400 2.120 2.250 2,832,049 -0.22(-8.91%)
May 03, 2021 2.740 2.830 2.460 2.470 1,686,218 -0.16(-6.08%)
Apr 30, 2021 2.630 2.710 2.590 2.630 1,039,300 +0.08(+3.14%)
Apr 29, 2021 2.780 2.860 2.520 2.550 1,428,679 -0.32(-11.15%)
Apr 28, 2021 3.000 3.030 2.750 2.870 986,830 -0.14(-4.65%)
Apr 27, 2021 3.030 3.100 2.780 3.010 1,589,844 +0.07(+2.38%)
Apr 26, 2021 2.960 2.980 2.800 2.940 1,815,638 +0.32(+12.21%)
Apr 23, 2021 2.210 2.750 2.210 2.620 3,024,800 +0.06(+2.34%)
Apr 22, 2021 3.100 3.210 2.510 2.560 2,705,051 -0.36(-12.33%)
Apr 21, 2021 2.250 3.130 2.180 2.920 4,582,510 +0.21(+7.75%)
Apr 20, 2021 3.010 3.020 2.430 2.710 6,417,174 -0.54(-16.62%)
Apr 19, 2021 3.650 3.730 2.960 3.250 5,664,921 -0.74(-18.55%)
Apr 16, 2021 3.750 4.170 3.640 3.990 3,137,100 +0.12(+3.10%)
Apr 15, 2021 3.300 4.010 3.300 3.870 3,962,482 +0.00(+0.00%)
Apr 14, 2021 5.000 5.050 2.910 3.870 11,280,977 -0.85(-18.01%)
Apr 13, 2021 3.950 4.730 3.940 4.720 5,733,400 +0.87(+22.60%)
Apr 12, 2021 3.710 3.900 3.630 3.850 3,443,116 +0.36(+10.32%)
Apr 09, 2021 3.500 3.650 3.390 3.490 2,113,400 -0.16(-4.38%)
Apr 08, 2021 3.500 3.680 3.050 3.650 5,478,729 +0.30(+8.96%)
Apr 07, 2021 3.170 3.750 3.120 3.350 5,893,171 +0.10(+3.08%)
Apr 06, 2021 2.730 3.260 2.610 3.250 5,590,219 +0.51(+18.61%)
Apr 05, 2021 2.320 2.740 2.320 2.740 2,802,175 +0.45(+19.65%)
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.