Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big Blockchain Intelligence Group (OP: BBKCF )

0.1163 -0.0022 (-1.86%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 8, 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 (%)
Oct 31, 2022 0.2500 0.2600 0.2410 0.2411 117,332 -0.01(-5.45%)
Oct 28, 2022 0.2459 0.2673 0.2418 0.2550 147,673 +0.00(+1.80%)
Oct 27, 2022 0.2330 0.2550 0.2330 0.2505 27,670 +0.00(+0.20%)
Oct 26, 2022 0.2454 0.2700 0.2454 0.2500 262,679 +0.01(+2.04%)
Oct 25, 2022 0.2298 0.2600 0.2298 0.2450 77,553 +0.01(+4.43%)
Oct 24, 2022 0.2242 0.2347 0.2242 0.2346 150,418 +0.00(+1.56%)
Oct 21, 2022 0.2300 0.2315 0.2200 0.2310 108,001 +0.01(+2.21%)
Oct 20, 2022 0.2250 0.2438 0.2232 0.2260 293,982 -0.00(-1.09%)
Oct 19, 2022 0.2215 0.2306 0.2210 0.2285 429,315 +0.00(+1.56%)
Oct 18, 2022 0.2070 0.2331 0.2070 0.2250 323,745 +0.00(+0.00%)
Oct 17, 2022 0.2441 0.2441 0.2250 0.2250 110,443 -0.00(-1.45%)
Oct 14, 2022 0.2210 0.2394 0.2207 0.2283 119,462 -0.00(-0.74%)
Oct 13, 2022 0.2153 0.2332 0.2100 0.2300 171,887 +0.01(+3.60%)
Oct 12, 2022 0.2350 0.2350 0.2132 0.2220 156,638 -0.01(-3.94%)
Oct 11, 2022 0.2500 0.2548 0.2300 0.2311 113,617 -0.01(-5.52%)
Oct 10, 2022 0.2500 0.2627 0.2446 0.2446 39,088 -0.01(-3.78%)
Oct 07, 2022 0.2553 0.2604 0.2522 0.2542 58,301 -0.00(-1.63%)
Oct 06, 2022 0.2691 0.2706 0.2500 0.2584 282,054 -0.00(-1.56%)
Oct 05, 2022 0.2600 0.2682 0.2555 0.2625 47,532 -0.00(-1.20%)
Oct 04, 2022 0.2450 0.2751 0.2450 0.2657 110,330 +0.01(+2.15%)
Oct 03, 2022 0.2440 0.2850 0.2406 0.2601 475,872 +0.02(+8.38%)
Sep 30, 2022 0.2470 0.2500 0.2220 0.2400 71,331 +0.00(+1.82%)
Sep 29, 2022 0.2300 0.2418 0.2250 0.2357 245,180 -0.01(-5.72%)
Sep 28, 2022 0.2372 0.2669 0.2328 0.2500 450,475 +0.01(+5.57%)
Sep 27, 2022 0.2300 0.2599 0.2130 0.2368 469,281 +0.04(+18.88%)
Sep 26, 2022 0.2361 0.2580 0.1992 0.1992 1,071,678 -0.04(-18.39%)
Sep 23, 2022 0.2902 0.3029 0.2393 0.2441 752,911 -0.05(-16.80%)
Sep 22, 2022 0.3235 0.3250 0.2840 0.2934 507,091 -0.03(-9.72%)
Sep 21, 2022 0.3000 0.3254 0.3000 0.3250 74,679 +0.00(+0.96%)
Sep 20, 2022 0.3342 0.3379 0.3061 0.3219 235,159 -0.01(-3.71%)
Sep 19, 2022 0.3100 0.3500 0.3100 0.3343 190,499 +0.01(+4.47%)
Sep 16, 2022 0.3587 0.3721 0.3200 0.3200 661,861 -0.04(-11.11%)
Sep 15, 2022 0.4039 0.4183 0.3550 0.3600 131,973 -0.03(-7.05%)
Sep 14, 2022 0.3711 0.4155 0.3550 0.3873 158,890 -0.00(-0.95%)
Sep 13, 2022 0.4000 0.4788 0.3791 0.3910 921,551 -0.17(-30.82%)
Sep 12, 2022 0.3000 0.5652 0.2905 0.5652 1,704,513 +0.27(+91.14%)
Sep 09, 2022 0.2901 0.3064 0.2901 0.2957 64,872 +0.01(+3.86%)
Sep 08, 2022 0.2780 0.2849 0.2700 0.2847 165,241 +0.00(+1.68%)
Sep 07, 2022 0.2778 0.2900 0.2778 0.2800 201,019 -0.00(-0.36%)
Sep 06, 2022 0.3220 0.3220 0.2760 0.2810 301,040 -0.00(-1.16%)
Sep 02, 2022 0.2808 0.2979 0.2801 0.2843 73,427 +0.00(+1.54%)
Sep 01, 2022 0.2930 0.3026 0.2750 0.2800 80,530 -0.03(-9.62%)
Aug 31, 2022 0.2619 0.3119 0.2619 0.3098 151,795 +0.04(+16.91%)
Aug 30, 2022 0.2690 0.2800 0.2600 0.2650 152,684 -0.01(-4.95%)
Aug 29, 2022 0.2725 0.2800 0.2601 0.2788 236,999 -0.00(-0.43%)
Aug 26, 2022 0.2500 0.2800 0.2500 0.2800 277,951 +0.01(+3.70%)
Aug 25, 2022 0.2700 0.2772 0.2610 0.2700 235,847 -0.01(-1.82%)
Aug 24, 2022 0.2854 0.2854 0.2680 0.2750 125,380 +0.01(+2.19%)
Aug 23, 2022 0.2550 0.2822 0.2500 0.2691 159,701 -0.00(-0.33%)
Aug 22, 2022 0.2885 0.2885 0.2592 0.2700 141,968 -0.02(-6.90%)
Aug 19, 2022 0.2824 0.2900 0.2550 0.2900 521,027 +0.00(+0.07%)
Aug 18, 2022 0.3186 0.3186 0.2812 0.2898 120,132 -0.02(-6.52%)
Aug 17, 2022 0.3123 0.3161 0.2812 0.3100 482,587 -0.01(-3.13%)
Aug 16, 2022 0.2792 0.3411 0.2792 0.3200 532,290 +0.02(+8.33%)
Aug 15, 2022 0.2949 0.2954 0.2800 0.2954 85,914 +0.01(+2.43%)
Aug 12, 2022 0.2841 0.2925 0.2800 0.2884 104,700 +0.01(+2.96%)
Aug 11, 2022 0.2751 0.2946 0.2751 0.2801 452,185 +0.02(+7.73%)
Aug 10, 2022 0.2600 0.2793 0.2532 0.2600 268,836 +0.00(+1.17%)
Aug 09, 2022 0.2600 0.2707 0.2564 0.2570 66,231 -0.01(-5.17%)
Aug 08, 2022 0.2699 0.2815 0.2500 0.2710 222,397 +0.01(+2.26%)
Aug 05, 2022 0.2607 0.2737 0.2600 0.2650 94,166 +0.01(+2.28%)
Aug 04, 2022 0.2755 0.2805 0.2537 0.2591 210,632 -0.01(-4.04%)
Aug 03, 2022 0.2752 0.2929 0.2637 0.2700 158,045 -0.01(-1.89%)
Aug 02, 2022 0.2630 0.2752 0.2559 0.2752 191,922 +0.01(+2.69%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.