Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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)

0.0680 -0.0100 (-12.82%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 21, 2025 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 21, 2025 0.0715 0.0780 0.0642 0.0680 102,021 -0.01(-12.82%)
Apr 17, 2025 0.0700 0.0780 0.0700 0.0780 48,648 +0.00(+5.41%)
Apr 16, 2025 0.0671 0.0740 0.0600 0.0740 89,134 +0.00(+0.00%)
Apr 15, 2025 0.0739 0.0740 0.0698 0.0740 54,093 +0.00(+0.14%)
Apr 14, 2025 0.0650 0.0739 0.0650 0.0739 123,654 +0.01(+8.68%)
Apr 11, 2025 0.0639 0.0728 0.0639 0.0680 31,747 +0.00(+1.64%)
Apr 10, 2025 0.0651 0.0717 0.0651 0.0669 16,749 -0.00(-0.89%)
Apr 09, 2025 0.0600 0.0710 0.0590 0.0675 393,505 +0.01(+14.60%)
Apr 08, 2025 0.0631 0.0679 0.0589 0.0589 288,360 -0.01(-12.87%)
Apr 07, 2025 0.0623 0.0676 0.0594 0.0676 151,743 +0.00(+4.00%)
Apr 04, 2025 0.0671 0.0750 0.0611 0.0650 444,993 -0.01(-7.14%)
Apr 03, 2025 0.0760 0.0795 0.0668 0.0700 126,817 -0.01(-11.84%)
Apr 02, 2025 0.0752 0.0794 0.0740 0.0794 151,206 +0.01(+8.62%)
Apr 01, 2025 0.0713 0.0772 0.0675 0.0731 160,780 -0.00(-2.14%)
Mar 31, 2025 0.0816 0.0816 0.0670 0.0747 493,645 -0.01(-12.32%)
Mar 28, 2025 0.0760 0.0876 0.0760 0.0852 221,011 +0.00(+2.77%)
Mar 27, 2025 0.0813 0.0844 0.0786 0.0829 124,946 -0.00(-2.70%)
Mar 26, 2025 0.0878 0.0900 0.0800 0.0852 18,386 -0.00(-0.93%)
Mar 25, 2025 0.0900 0.0919 0.0800 0.0860 99,379 -0.00(-2.60%)
Mar 24, 2025 0.0938 0.0938 0.0829 0.0883 289,849 +0.00(+0.91%)
Mar 21, 2025 0.0867 0.0897 0.0840 0.0875 233,157 +0.00(+5.42%)
Mar 20, 2025 0.0830 0.0866 0.0830 0.0830 99,944 -0.00(-1.31%)
Mar 19, 2025 0.0938 0.0938 0.0760 0.0841 728,577 +0.01(+6.46%)
Mar 18, 2025 0.0839 0.0841 0.0760 0.0790 5,467 -0.00(-2.11%)
Mar 17, 2025 0.0839 0.0867 0.0765 0.0807 271,038 -0.01(-7.88%)
Mar 14, 2025 0.0808 0.0918 0.0740 0.0876 273,357 +0.01(+9.77%)
Mar 13, 2025 0.0814 0.0814 0.0714 0.0798 253,342 -0.00(-5.11%)
Mar 12, 2025 0.0860 0.0860 0.0758 0.0841 39,179 -0.00(-1.98%)
Mar 11, 2025 0.0781 0.0860 0.0749 0.0858 246,279 +0.00(+4.63%)
Mar 10, 2025 0.0900 0.0902 0.0780 0.0820 254,563 -0.01(-12.67%)
Mar 07, 2025 0.0920 0.0942 0.0828 0.0939 191,458 -0.00(-1.98%)
Mar 06, 2025 0.0980 0.0984 0.0921 0.0958 194,739 -0.00(-4.20%)
Mar 05, 2025 0.0996 0.1041 0.0932 0.1000 47,698 +0.00(+0.00%)
Mar 04, 2025 0.0960 0.1000 0.0916 0.1000 125,723 +0.00(+4.17%)
Mar 03, 2025 0.1019 0.1053 0.0960 0.0960 667,777 -0.00(-2.74%)
Feb 28, 2025 0.0940 0.0987 0.0920 0.0987 149,588 +0.00(+4.78%)
Feb 27, 2025 0.0896 0.0974 0.0896 0.0942 139,637 -0.00(-3.19%)
Feb 26, 2025 0.0974 0.0974 0.0900 0.0973 93,855 -0.00(-1.72%)
Feb 25, 2025 0.0997 0.1050 0.0900 0.0990 484,087 -0.01(-5.35%)
Feb 24, 2025 0.1027 0.1071 0.1000 0.1046 213,970 +0.00(+4.60%)
Feb 21, 2025 0.1069 0.1115 0.1000 0.1000 191,743 -0.01(-9.42%)
Feb 20, 2025 0.1111 0.1111 0.1000 0.1104 338,903 -0.00(-1.95%)
Feb 19, 2025 0.1113 0.1150 0.1000 0.1126 170,940 +0.00(+2.36%)
Feb 18, 2025 0.1050 0.1200 0.1035 0.1100 129,946 -0.00(-2.83%)
Feb 14, 2025 0.1100 0.1155 0.1050 0.1132 106,401 +0.01(+7.81%)
Feb 13, 2025 0.1139 0.1152 0.1050 0.1050 137,123 -0.01(-7.73%)
Feb 12, 2025 0.1103 0.1176 0.1103 0.1138 72,799 -0.00(-0.96%)
Feb 11, 2025 0.1085 0.1213 0.1050 0.1149 150,043 +0.00(+1.77%)
Feb 10, 2025 0.1095 0.1230 0.1093 0.1129 157,837 -0.00(-2.08%)
Feb 07, 2025 0.1146 0.1199 0.1136 0.1153 157,921 +0.00(+0.52%)
Feb 06, 2025 0.1200 0.1200 0.1127 0.1147 128,752 -0.00(-3.37%)
Feb 05, 2025 0.1178 0.1215 0.1135 0.1187 221,200 +0.00(+0.34%)
Feb 04, 2025 0.1109 0.1200 0.1109 0.1183 60,887 +0.00(+0.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.