Canada markets close in 3 hours 40 minutes

BIGG Digital Assets Inc. (BBKCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1899-0.0001 (-0.05%)
As of 11:15AM EST. Market open.
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20220.19140.19380.18420.18990.189926,700
Nov 28, 20220.18200.19800.17800.19000.1900122,500
Nov 25, 20220.19500.20000.18400.18700.1870189,500
Nov 23, 20220.18300.20200.17500.19600.1960233,000
Nov 22, 20220.18400.19000.17100.17900.1790260,600
Nov 21, 20220.19000.19700.18000.18300.1830402,300
Nov 18, 20220.20300.20600.18000.19200.1920161,500
Nov 17, 20220.19800.20400.19300.20400.2040187,600
Nov 16, 20220.19400.20000.19300.19500.1950121,800
Nov 15, 20220.19100.20500.18500.19900.1990496,800
Nov 14, 20220.21100.21100.18800.18800.1880265,100
Nov 11, 20220.21600.22100.19000.19500.1950504,900
Nov 10, 20220.22300.23600.20800.21300.2130491,500
Nov 09, 20220.24400.24400.21900.21900.2190298,700
Nov 08, 20220.24400.24900.23000.23100.2310103,100
Nov 07, 20220.26000.26000.23800.24400.2440227,500
Nov 04, 20220.23300.25100.23300.24800.248066,700
Nov 03, 20220.24500.24500.22700.23200.2320327,800
Nov 02, 20220.25600.25600.23500.23800.2380114,600
Nov 01, 20220.22600.25000.22600.25000.250041,700
Oct 31, 20220.25000.26000.24100.24100.2410117,300
Oct 28, 20220.24500.26700.24200.25500.2550147,700
Oct 27, 20220.23300.25500.23300.25100.251027,700
Oct 26, 20220.24500.27000.24500.25000.2500262,700
Oct 25, 20220.23000.26000.23000.24500.245077,600
Oct 24, 20220.22400.23500.22400.23500.2350150,400
Oct 21, 20220.22000.23200.22000.23100.2310108,000
Oct 20, 20220.22500.24400.22300.22600.2260294,000
Oct 19, 20220.22200.23100.22100.22900.2290429,300
Oct 18, 20220.20700.23300.20700.22500.2250323,700
Oct 17, 20220.23000.24400.22500.22500.2250110,400
Oct 14, 20220.22100.23900.22100.22800.2280119,500
Oct 13, 20220.21500.23300.21000.23000.2300171,900
Oct 12, 20220.23500.23500.21300.22200.2220156,600
Oct 11, 20220.25000.25500.23000.23100.2310113,600
Oct 10, 20220.25000.26300.24500.24500.245039,100
Oct 07, 20220.26000.26000.25200.25400.254058,300
Oct 06, 20220.26900.27100.25000.25800.2580282,100
Oct 05, 20220.25600.26800.25600.26300.263047,500
Oct 04, 20220.24500.27500.24500.26600.2660110,300
Oct 03, 20220.24400.28500.24100.26000.2600475,900
Sept 30, 20220.24700.25000.22200.24000.240071,300
Sept 29, 20220.24100.24200.22500.23600.2360245,200
Sept 28, 20220.23700.26700.23300.25000.2500450,500
Sept 27, 20220.23000.26000.21300.23700.2370469,300
Sept 26, 20220.23600.25800.19900.19900.19901,071,700
Sept 23, 20220.28800.30300.23900.24400.2440752,900
Sept 22, 20220.32500.32500.28400.29300.2930507,100
Sept 21, 20220.30000.32500.30000.32500.325074,700
Sept 20, 20220.33400.33800.30600.32200.3220235,200
Sept 19, 20220.31000.35000.31000.33400.3340190,500
Sept 16, 20220.35900.37200.32000.32000.3200661,900
Sept 15, 20220.40400.41800.35500.36000.3600132,000
Sept 14, 20220.37100.41500.35500.38700.3870158,900
Sept 13, 20220.40000.47900.37900.39100.3910921,600
Sept 12, 20220.30000.56500.29100.56500.56501,704,500
Sept 09, 20220.29000.30600.29000.29600.296064,900
Sept 08, 20220.27800.28500.27000.28500.2850165,200
Sept 07, 20220.27800.29000.27800.28000.2800201,000
Sept 06, 20220.32200.32200.27600.28100.2810301,000
Sept 02, 20220.28100.29800.28000.28400.284073,400
Sept 01, 20220.29300.30300.27500.28000.280080,500
Aug 31, 20220.26200.31200.26200.31000.3100151,800
Aug 30, 20220.26900.28000.26000.26500.2650152,700
Aug 29, 20220.27200.28000.26000.27900.2790237,000
Aug 26, 20220.25000.28000.25000.28000.2800278,000
Aug 25, 20220.27000.27700.26100.27000.2700235,800
Aug 24, 20220.28500.28500.26800.27500.2750125,400
Aug 23, 20220.25500.28200.25000.26900.2690159,700
Aug 22, 20220.28900.28900.25900.27000.2700142,000
Aug 19, 20220.28200.29000.25500.29000.2900521,000
Aug 18, 20220.31900.31900.28100.29000.2900120,100
Aug 17, 20220.31200.31600.28100.31000.3100482,600
Aug 16, 20220.27900.34100.27900.32000.3200532,300
Aug 15, 20220.29500.29500.28000.29500.295085,900
Aug 12, 20220.28500.29300.28000.28800.2880104,700
Aug 11, 20220.27500.29500.27500.28000.2800452,200
Aug 10, 20220.26000.27900.25300.26000.2600268,800
Aug 09, 20220.26100.27100.25600.25700.257066,200
Aug 08, 20220.27000.28200.25000.27100.2710222,400
Aug 05, 20220.26100.27400.26000.26500.265094,200
Aug 04, 20220.27600.28100.25400.25900.2590210,600
Aug 03, 20220.27500.29300.26400.27000.2700158,000
Aug 02, 20220.26300.27500.25600.27500.2750191,900
Aug 01, 20220.26300.27000.26300.26800.2680102,400
Jul 29, 20220.27600.28300.26300.26300.2630548,500
Jul 28, 20220.26000.27600.24000.27600.2760251,900
Jul 27, 20220.24700.26000.23800.25000.250038,700
Jul 26, 20220.24300.25000.22500.24000.2400113,300
Jul 25, 20220.25500.25600.23500.24700.2470131,400
Jul 22, 20220.26100.27500.25000.25600.2560200,700
Jul 21, 20220.29600.29600.25800.26700.2670115,800
Jul 20, 20220.26500.29000.26400.27300.2730300,800
Jul 19, 20220.24400.26500.24400.26100.2610405,100
Jul 18, 20220.25000.26500.24200.25500.2550239,400
Jul 15, 20220.24800.26400.23500.24000.2400156,800
Jul 14, 20220.25000.25000.24000.25000.250073,800
Jul 13, 20220.24600.25800.23600.24000.2400636,600
Jul 12, 20220.25200.26400.24300.24600.2460410,100
Jul 11, 20220.27300.27300.24000.25400.2540141,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...