Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

0.1171 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 22, 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 (%)
Apr 22, 2024 0.1180 0.1251 0.1153 0.1171 172,640 +0.00(+1.56%)
Apr 19, 2024 0.1230 0.1230 0.1111 0.1153 575,782 -0.00(-3.76%)
Apr 18, 2024 0.1180 0.1251 0.1168 0.1198 361,297 -0.00(-3.00%)
Apr 17, 2024 0.1180 0.1287 0.1170 0.1235 457,678 -0.00(-2.29%)
Apr 16, 2024 0.1334 0.1356 0.1200 0.1264 323,763 -0.00(-2.77%)
Apr 15, 2024 0.1369 0.1385 0.1300 0.1300 76,354 -0.00(-2.84%)
Apr 12, 2024 0.1332 0.1400 0.1302 0.1338 116,851 -0.00(-2.76%)
Apr 11, 2024 0.1371 0.1405 0.1365 0.1376 105,407 -0.00(-1.36%)
Apr 10, 2024 0.1381 0.1399 0.1350 0.1395 69,816 +0.00(+1.82%)
Apr 09, 2024 0.1353 0.1570 0.1350 0.1370 154,213 -0.00(-1.44%)
Apr 08, 2024 0.1352 0.1424 0.1352 0.1390 163,689 +0.00(+2.96%)
Apr 05, 2024 0.1425 0.1425 0.1310 0.1350 258,526 -0.00(-1.46%)
Apr 04, 2024 0.1420 0.1440 0.1300 0.1370 306,132 +0.00(+0.15%)
Apr 03, 2024 0.1431 0.1431 0.1300 0.1368 214,245 +0.00(+0.37%)
Apr 02, 2024 0.1389 0.1490 0.1325 0.1363 466,281 -0.01(-3.67%)
Apr 01, 2024 0.1350 0.1540 0.1321 0.1415 870,170 +0.00(+3.36%)
Mar 28, 2024 0.1386 0.1428 0.1350 0.1369 343,508 -0.00(-1.44%)
Mar 27, 2024 0.1419 0.1419 0.1356 0.1389 176,563 -0.00(-2.25%)
Mar 26, 2024 0.1462 0.1462 0.1320 0.1421 334,887 +0.00(+1.79%)
Mar 25, 2024 0.1460 0.1460 0.1320 0.1396 576,770 +0.00(+1.16%)
Mar 22, 2024 0.1447 0.1447 0.1380 0.1380 161,258 -0.01(-4.03%)
Mar 21, 2024 0.1561 0.1578 0.1401 0.1438 500,623 -0.01(-4.77%)
Mar 20, 2024 0.1447 0.1510 0.1383 0.1510 129,229 +0.01(+7.70%)
Mar 19, 2024 0.1430 0.1454 0.1382 0.1402 94,162 -0.00(-2.44%)
Mar 18, 2024 0.1450 0.1470 0.1425 0.1437 290,517 -0.00(-1.91%)
Mar 15, 2024 0.1509 0.1530 0.1389 0.1465 615,473 -0.00(-2.98%)
Mar 14, 2024 0.1690 0.1690 0.1510 0.1510 411,190 -0.01(-4.43%)
Mar 13, 2024 0.1545 0.1875 0.1533 0.1580 544,442 +0.00(+0.70%)
Mar 12, 2024 0.1585 0.1666 0.1533 0.1569 566,970 -0.00(-1.01%)
Mar 11, 2024 0.1631 0.1680 0.1531 0.1585 1,467,845 -0.01(-4.52%)
Mar 08, 2024 0.1855 0.1899 0.1620 0.1660 1,655,490 -0.03(-13.13%)
Mar 07, 2024 0.1996 0.2030 0.1876 0.1911 237,421 -0.01(-4.45%)
Mar 06, 2024 0.1950 0.2084 0.1902 0.2000 423,646 +0.01(+2.56%)
Mar 05, 2024 0.2047 0.2050 0.1800 0.1950 1,320,271 -0.03(-13.33%)
Mar 04, 2024 0.2300 0.2407 0.2200 0.2250 510,349 +0.01(+2.27%)
Mar 01, 2024 0.2307 0.2307 0.2179 0.2200 87,997 -0.00(-1.96%)
Feb 29, 2024 0.2430 0.2430 0.2205 0.2244 255,953 -0.01(-3.53%)
Feb 28, 2024 0.2382 0.2500 0.2250 0.2326 490,020 -0.00(-1.94%)
Feb 27, 2024 0.2507 0.2600 0.2311 0.2372 287,284 -0.00(-1.70%)
Feb 26, 2024 0.2020 0.2413 0.2020 0.2413 1,277,316 +0.03(+13.02%)
Feb 23, 2024 0.2208 0.2209 0.2100 0.2135 220,100 +0.00(+0.00%)
Feb 22, 2024 0.2248 0.2317 0.2131 0.2135 201,738 -0.00(-1.57%)
Feb 21, 2024 0.2291 0.2319 0.2075 0.2169 314,509 -0.02(-9.25%)
Feb 20, 2024 0.2400 0.2420 0.2220 0.2390 301,140 +0.01(+3.96%)
Feb 16, 2024 0.2399 0.2483 0.2260 0.2299 183,011 -0.01(-4.21%)
Feb 15, 2024 0.2510 0.2700 0.2317 0.2400 244,758 -0.02(-7.16%)
Feb 14, 2024 0.2588 0.2780 0.2505 0.2585 493,310 +0.03(+11.13%)
Feb 13, 2024 0.2440 0.2441 0.2096 0.2326 523,295 -0.03(-9.98%)
Feb 12, 2024 0.2061 0.2650 0.2051 0.2584 1,581,085 +0.05(+26.23%)
Feb 09, 2024 0.2090 0.2090 0.1890 0.2047 477,867 +0.01(+5.08%)
Feb 08, 2024 0.1950 0.2010 0.1819 0.1948 209,374 +0.01(+5.64%)
Feb 07, 2024 0.1760 0.1921 0.1760 0.1844 130,618 +0.00(+0.22%)
Feb 06, 2024 0.1840 0.1907 0.1798 0.1840 69,398 -0.00(-2.44%)
Feb 05, 2024 0.1886 0.2015 0.1818 0.1886 118,678 -0.01(-6.08%)
Feb 02, 2024 0.1930 0.2019 0.1901 0.2008 98,988 +0.00(+2.45%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.