Big Blockchain Intelligence Group (OP: BBKCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	0.0596	0.0596	0.0551	0.0551	4,900	-0.00(-2.48%)
Apr 29, 2019	0.0613	0.0613	0.0559	0.0565	10,750	-0.00(-3.09%)
Apr 26, 2019	0.0540	0.0680	0.0540	0.0583	12,400	-0.01(-8.04%)
Apr 25, 2019	0.0665	0.0679	0.0589	0.0634	8,252	-0.01(-9.43%)
Apr 24, 2019	0.0838	0.0838	0.0623	0.0700	39,314	-0.01(-15.66%)
Apr 23, 2019	0.0548	0.0948	0.0548	0.0830	221,114	+0.02(+41.88%)
Apr 22, 2019	0.0568	0.0616	0.0556	0.0585	10,802	-0.00(-0.34%)
Apr 18, 2019	0.0610	0.0631	0.0582	0.0587	32,400	-0.01(-13.68%)
Apr 17, 2019	0.0591	0.0680	0.0591	0.0680	1,615	+0.00(+1.64%)
Apr 16, 2019	0.0600	0.0669	0.0600	0.0669	18,621	+0.00(+5.35%)
Apr 15, 2019	0.0627	0.0635	0.0593	0.0635	5,500	-0.00(-4.65%)
Apr 12, 2019	0.0570	0.0692	0.0551	0.0666	68,000	+0.01(+11.56%)
Apr 11, 2019	0.0549	0.0597	0.0549	0.0597	60,936	+0.00(+3.11%)
Apr 10, 2019	0.0579	0.0579	0.0579	0.0579	8,000	+0.00(+8.22%)
Apr 09, 2019	0.0548	0.0560	0.0475	0.0535	83,980	-0.00(-2.19%)
Apr 08, 2019	0.0551	0.0609	0.0532	0.0547	10,948	-0.01(-8.83%)
Apr 05, 2019	0.0599	0.0614	0.0596	0.0600	27,600	+0.00(+1.69%)
Apr 04, 2019	0.0600	0.0620	0.0550	0.0590	40,473	-0.00(-1.67%)
Apr 03, 2019	0.0630	0.0630	0.0547	0.0600	80,136	+0.00(+2.92%)
Apr 02, 2019	0.0524	0.0630	0.0524	0.0583	130,720	-0.00(-2.83%)
Apr 01, 2019	0.0550	0.0600	0.0550	0.0600	14,955	+0.00(+9.09%)
Mar 29, 2019	0.0590	0.0590	0.0513	0.0550	113,900	+0.00(+0.18%)
Mar 27, 2019		0.0549	0.0549	0.0549	0	+0.00(+7.65%)
Mar 26, 2019	0.0577	0.0577	0.0501	0.0510	38,285	-0.00(-6.42%)
Mar 25, 2019	0.0561	0.0561	0.0545	0.0545	29,729	-0.00(-0.18%)
Mar 22, 2019	0.0650	0.0650	0.0546	0.0546	14,500	-0.01(-9.00%)
Mar 21, 2019	0.0650	0.0650	0.0546	0.0600	124,275	-0.00(-5.66%)
Mar 20, 2019	0.0551	0.0636	0.0551	0.0636	147,318	+0.01(+13.57%)
Mar 19, 2019	0.0661	0.0661	0.0554	0.0560	512,527	-0.01(-12.09%)
Mar 18, 2019	0.0642	0.0642	0.0589	0.0637	47,722	+0.00(+4.77%)
Mar 15, 2019	0.0610	0.0630	0.0561	0.0608	42,700	-0.00(-3.65%)
Mar 14, 2019	0.0611	0.0631	0.0611	0.0631	47,492	+0.00(+3.61%)
Mar 13, 2019	0.0590	0.0648	0.0590	0.0609	54,493	-0.00(-6.02%)
Mar 12, 2019	0.0579	0.0648	0.0544	0.0648	76,856	+0.00(+3.35%)
Mar 07, 2019		0.0627	0.0627	0.0627	0	+0.00(+0.00%)
Mar 06, 2019	0.0597	0.0643	0.0558	0.0627	46,857	+0.00(+0.16%)
Mar 05, 2019	0.0673	0.0673	0.0573	0.0626	73,418	+0.00(+6.10%)
Mar 04, 2019	0.0679	0.0679	0.0541	0.0590	66,278	-0.00(-1.67%)
Mar 01, 2019	0.0650	0.0671	0.0600	0.0600	32,400	-0.00(-1.64%)
Feb 28, 2019	0.0687	0.0687	0.0552	0.0610	351,595	-0.01(-8.68%)
Feb 27, 2019	0.0668	0.0668	0.0668	0.0668	10,000	-0.00(-6.57%)
Feb 26, 2019	0.0700	0.0715	0.0597	0.0715	123,482	+0.00(+3.62%)
Feb 25, 2019	0.0702	0.0776	0.0671	0.0690	304,110	-0.00(-1.43%)
Feb 22, 2019	0.0781	0.0781	0.0627	0.0700	85,500	+0.00(+6.71%)
Feb 21, 2019	0.0761	0.0761	0.0634	0.0656	53,300	-0.01(-12.53%)
Feb 20, 2019	0.0730	0.0849	0.0704	0.0750	165,455	-0.00(-2.60%)
Feb 19, 2019	0.0592	0.0774	0.0592	0.0770	119,533	+0.02(+29.63%)
Feb 15, 2019	0.0577	0.0594	0.0577	0.0594	8,500	+0.00(+1.19%)
Feb 14, 2019	0.0561	0.0673	0.0561	0.0587	14,612	-0.01(-11.99%)
Feb 13, 2019	0.0640	0.0667	0.0560	0.0667	123,700	+0.00(+4.22%)
Feb 12, 2019	0.0641	0.0644	0.0640	0.0640	9,567	-0.01(-8.31%)
Feb 11, 2019	0.0699	0.0699	0.0591	0.0698	58,151	+0.00(+0.43%)
Feb 08, 2019	0.0650	0.0698	0.0640	0.0695	143,200	+0.00(+6.76%)
Feb 07, 2019	0.0650	0.0695	0.0650	0.0651	92,735	+0.00(+0.15%)
Feb 06, 2019	0.0680	0.0682	0.0650	0.0650	19,568	-0.00(-4.97%)
Feb 05, 2019	0.0747	0.0747	0.0661	0.0684	13,864	+0.00(+6.88%)
Feb 04, 2019	0.0760	0.0774	0.0624	0.0640	31,042	-0.01(-17.84%)