ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,070.55
0.00%
US Tech 100
17,110.40
0.63%
Dow Jones
38,503.69
0.00%
Brent Oil
87.245
-0.37%
Bitcoin
66,112.92
-0.45%
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Bigg Digital Assets Inc (QX) (BBKCF)

  7. Bigg Digital Assets Inc (QX) (BBKCF) Historical

BBKCF Bigg Digital Assets Inc (QX)

0.1224
0.00 (0.00%)
Apr 24 2024 - Closed
Delayed by 15 minutes

BBKCF Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 23 2024 0.1224 0.0053 4.53% 0.1258 0.1258 0.1095 45,463
Apr 22 2024 0.1171 0.0018 1.56% 0.11796 0.1251 0.1153 172,640
Apr 19 2024 0.1153 -0.00446 -3.72% 0.123 0.123 0.1111 575,782
Apr 18 2024 0.11976 -0.00374 -3.03% 0.118 0.1251 0.1168 361,297
Apr 17 2024 0.1235 -0.0029 -2.29% 0.118 0.1287 0.117 457,678
Apr 16 2024 0.1264 -0.0036 -2.77% 0.1334 0.1356 0.12 323,763
Apr 15 2024 0.13 -0.0038 -2.84% 0.1369 0.1385 0.13 76,354
Apr 12 2024 0.1338 -0.00385 -2.80% 0.14 0.14 0.1302 116,851
Apr 11 2024 0.137648 -0.00185 -1.33% 0.1399 0.1405 0.1365 105,407
Apr 10 2024 0.1395 0.0025 1.82% 0.135 0.1399 0.135 69,816
Apr 09 2024 0.137 -0.002 -1.44% 0.1353 0.157 0.135 154,213
Apr 08 2024 0.139 0.00405 3.00% 0.1352 0.1424 0.1352 163,689
Apr 05 2024 0.13495 -0.00205 -1.50% 0.1425 0.1425 0.131 258,526
Apr 04 2024 0.137 0.0002 0.15% 0.142 0.144 0.13 306,132
Apr 03 2024 0.1368 0.0005 0.37% 0.1431 0.1431 0.13 214,245
Apr 02 2024 0.1363 -0.0052 -3.67% 0.1389 0.149 0.1325 466,281
Apr 01 2024 0.1415 0.0046 3.36% 0.135 0.154 0.1321 870,170
Mar 28 2024 0.1369 -0.00204 -1.47% 0.138599 0.1428 0.135 343,508
Mar 27 2024 0.13894 -0.00316 -2.22% 0.1419 0.1419 0.13557 176,563
Mar 26 2024 0.1421 0.0025 1.79% 0.1462 0.1462 0.132 334,887
Mar 25 2024 0.1396 0.0016 1.16% 0.146 0.146 0.132 576,770
Mar 22 2024 0.138 -0.00582 -4.05% 0.14466 0.14466 0.138 161,258
Mar 21 2024 0.14382 -0.00718 -4.75% 0.156074 0.1578 0.1401 500,623
Mar 20 2024 0.151 0.0108 7.70% 0.14472 0.151 0.1383 129,229
Mar 19 2024 0.1402 -0.0035 -2.44% 0.143 0.1454 0.1382 94,162
Mar 18 2024 0.1437 -0.0028 -1.91% 0.145 0.147 0.14252 290,517
Mar 15 2024 0.1465 -0.0045 -2.98% 0.1509 0.15295 0.1389 615,473
Mar 14 2024 0.151 -0.007 -4.43% 0.169 0.169 0.151 411,190
Mar 13 2024 0.158 0.0011 0.70% 0.1545 0.1875 0.1533 544,442
Mar 12 2024 0.1569 -0.00164 -1.03% 0.1666 0.1666 0.1533 566,970
Mar 11 2024 0.15854 -0.00746 -4.49% 0.1631 0.168 0.153125 1,467,845
Mar 08 2024 0.166 -0.0251 -13.13% 0.188002 0.19 0.162 1,655,490
Mar 07 2024 0.1911 -0.0089 -4.45% 0.196175 0.203 0.1876 237,421
Mar 06 2024 0.20 0.005 2.56% 0.1985 0.208425 0.1902 423,646
Mar 05 2024 0.195 -0.03 -13.33% 0.2047 0.205 0.18 1,320,271
Mar 04 2024 0.225 0.005 2.27% 0.22 0.2407 0.22 510,349
Mar 01 2024 0.22 -0.00442 -1.97% 0.23068 0.23068 0.21785 87,997
Feb 29 2024 0.22442 -0.00818 -3.52% 0.243 0.243 0.2205 255,953
Feb 28 2024 0.2326 -0.0046 -1.94% 0.2382 0.25 0.225 490,020
Feb 27 2024 0.2372 -0.0041 -1.70% 0.25074 0.26 0.2311 287,284
Feb 26 2024 0.2413 0.02785 13.05% 0.202 0.2413 0.202 1,277,316
Feb 23 2024 0.21345 -0.00005 -0.02% 0.22075 0.2209 0.21 220,100
Feb 22 2024 0.2135 -0.00342 -1.58% 0.22 0.2317 0.2131 201,738
Feb 21 2024 0.21692 -0.02208 -9.24% 0.23188 0.23188 0.2075 314,509
Feb 20 2024 0.239 0.00906 3.94% 0.2325 0.242 0.222 301,140
Feb 16 2024 0.22994 -0.01006 -4.19% 0.2399 0.2483 0.226 183,011
Feb 15 2024 0.24 -0.0185 -7.16% 0.251 0.27 0.2317 244,758
Feb 14 2024 0.2585 0.0259 11.13% 0.2588 0.278 0.2254 493,310
Feb 13 2024 0.2326 -0.0258 -9.98% 0.244 0.2441 0.2096 523,295
Feb 12 2024 0.2584 0.0537 26.23% 0.206119 0.265 0.20505 1,581,085
Feb 09 2024 0.2047 0.00992 5.09% 0.209 0.209 0.189 477,867
Feb 08 2024 0.19478 0.01038 5.63% 0.19495 0.201 0.1819 209,374
Feb 07 2024 0.1844 0.0004 0.22% 0.176 0.1921 0.176 130,618
Feb 06 2024 0.184 -0.00455 -2.41% 0.1809 0.19072 0.1798 69,398
Feb 05 2024 0.18855 -0.01225 -6.10% 0.1886 0.2015 0.1818 118,678
Feb 02 2024 0.2008 0.0048 2.45% 0.196338 0.2019 0.1901 98,988
Feb 01 2024 0.196 0.006 3.16% 0.21 0.21 0.178 255,005
Jan 31 2024 0.19 -0.00072 -0.38% 0.19045 0.1945 0.1868 186,015
Jan 30 2024 0.19072 -0.00316 -1.63% 0.192 0.195 0.1891 866,598
Jan 29 2024 0.19388 -0.00112 -0.57% 0.19428 0.201 0.19 259,084
Jan 26 2024 0.195 0.0066 3.50% 0.1783 0.2023 0.1767 473,468
Jan 25 2024 0.1884 0.00487 2.65% 0.184 0.1884 0.174 325,192

Your Recent History

USOTC
BBKCF
Bigg Digital Assets (QX)
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved