Canada markets open in 20 minutes

BIGG Digital Assets Inc. (BBKCF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
0.1400+0.0060 (+4.48%)
At close: 03:54PM EDT
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.13800.14100.13000.14000.140092,900
May 23, 20240.13700.13800.13000.13400.134047,400
May 22, 20240.14000.14100.13000.14000.1400180,600
May 21, 20240.13000.15600.12200.14000.1400337,500
May 20, 20240.13100.14000.12100.13400.1340210,600
May 17, 20240.11800.12600.11600.12000.1200311,400
May 16, 20240.12400.12600.12000.12000.1200373,300
May 15, 20240.11100.12800.11000.12000.120065,900
May 14, 20240.10600.12000.10600.11500.115092,300
May 13, 20240.12000.12000.11100.11700.117066,600
May 10, 20240.11300.11600.11300.11500.115018,000
May 09, 20240.11600.12000.11100.11600.1160221,300
May 08, 20240.11300.11900.11300.11600.116039,700
May 07, 20240.11600.11900.11300.11900.119079,100
May 06, 20240.12000.12000.11300.11700.1170153,800
May 03, 20240.11400.11800.11000.11700.1170176,600
May 02, 20240.10500.11400.10500.11200.1120346,700
May 01, 20240.11400.11800.11100.11100.1110103,000
Apr 30, 20240.11300.11800.10700.11000.1100422,700
Apr 29, 20240.12000.12000.11200.11500.1150367,400
Apr 26, 20240.11200.11900.11200.11400.1140299,300
Apr 25, 20240.10800.11900.10800.11800.1180112,600
Apr 24, 20240.12000.12500.12000.12100.1210149,200
Apr 23, 20240.12600.12600.11000.12200.122045,500
Apr 22, 20240.11800.12500.11500.11700.1170172,600
Apr 19, 20240.12300.12300.11100.11500.1150575,800
Apr 18, 20240.11800.12500.11700.12000.1200361,300
Apr 17, 20240.11800.12900.11700.12400.1240457,700
Apr 16, 20240.13300.13600.12000.12600.1260323,800
Apr 15, 20240.13700.13900.13000.13000.130076,400
Apr 12, 20240.14000.14000.13000.13400.1340116,900
Apr 11, 20240.14000.14100.13700.13800.1380105,400
Apr 10, 20240.13500.14000.13500.14000.140069,800
Apr 09, 20240.13500.15700.13500.13700.1370154,200
Apr 08, 20240.13500.14200.13500.13900.1390163,700
Apr 05, 20240.14300.14300.13100.13500.1350258,500
Apr 04, 20240.14200.14400.13000.13700.1370306,100
Apr 03, 20240.14300.14300.13000.13700.1370214,200
Apr 02, 20240.13900.14900.13300.13600.1360466,300
Apr 01, 20240.13500.15400.13200.14200.1420870,200
Mar 28, 20240.13900.14300.13500.13700.1370343,500
Mar 27, 20240.14200.14200.13600.13900.1390176,600
Mar 26, 20240.14600.14600.13200.14200.1420334,900
Mar 25, 20240.14600.14600.13200.14000.1400576,800
Mar 22, 20240.14500.14500.13800.13800.1380161,300
Mar 21, 20240.15600.15800.14000.14400.1440500,600
Mar 20, 20240.14500.15100.13800.15100.1510129,200
Mar 19, 20240.14300.14500.13800.14000.140094,200
Mar 18, 20240.14500.14700.14300.14400.1440290,500
Mar 15, 20240.15100.15300.13900.14700.1470615,500
Mar 14, 20240.16900.16900.15100.15100.1510411,200
Mar 13, 20240.15500.18800.15300.15800.1580544,400
Mar 12, 20240.16700.16700.15300.15700.1570567,000
Mar 11, 20240.16300.16800.15300.15900.15901,467,800
Mar 08, 20240.18800.19000.16200.16600.16601,655,500
Mar 07, 20240.19600.20300.18800.19100.1910237,400
Mar 06, 20240.19900.20800.19000.20000.2000423,600
Mar 05, 20240.20500.20500.18000.19500.19501,320,300
Mar 04, 20240.22000.24100.22000.22500.2250510,300
Mar 01, 20240.23100.23100.21800.22000.220088,000
Feb 29, 20240.24300.24300.22100.22400.2240256,000
Feb 28, 20240.23800.25000.22500.23300.2330490,000
Feb 27, 20240.25100.26000.23100.23700.2370287,300
Feb 26, 20240.20200.24100.20200.24100.24101,277,300
Feb 23, 20240.22100.22100.21000.21300.2130220,100
Feb 22, 20240.22000.23200.21300.21400.2140201,700
Feb 21, 20240.23200.23200.20800.21700.2170314,500
Feb 20, 20240.23300.24200.22200.23900.2390301,100
Feb 16, 20240.24000.24800.22600.23000.2300183,000
Feb 15, 20240.25100.27000.23200.24000.2400244,800
Feb 14, 20240.25900.27800.25100.25900.2590493,300
Feb 13, 20240.24400.24400.21000.23300.2330523,300
Feb 12, 20240.20600.26500.20500.25800.25801,581,100
Feb 09, 20240.20900.20900.18900.20500.2050477,900
Feb 08, 20240.19500.20100.18200.19500.1950209,400
Feb 07, 20240.17600.19200.17600.18400.1840130,600
Feb 06, 20240.18100.19100.18000.18400.184069,400
Feb 05, 20240.18900.20200.18200.18900.1890118,700
Feb 02, 20240.19600.20200.19000.20100.201099,000
Feb 01, 20240.21000.21000.17800.19600.1960255,000
Jan 31, 20240.19000.19500.18700.19000.1900186,000
Jan 30, 20240.19200.19500.18900.19100.1910866,600
Jan 29, 20240.19400.20100.19000.19400.1940259,100
Jan 26, 20240.17800.20200.17700.19500.1950473,500
Jan 25, 20240.18400.18800.17400.18800.1880325,200
Jan 24, 20240.17500.19600.17500.18400.1840132,100
Jan 23, 20240.18000.18100.17300.17500.1750101,300
Jan 22, 20240.19700.20000.17500.18500.1850279,000
Jan 19, 20240.18500.20400.17000.19400.1940896,300
Jan 18, 20240.21800.22000.18400.19000.1900335,200
Jan 17, 20240.19500.22100.19500.21700.2170231,200
Jan 16, 20240.19200.22100.19200.21200.212097,200
Jan 12, 20240.22900.22900.20000.20000.2000675,500
Jan 11, 20240.26600.28100.22000.22600.2260812,700
Jan 10, 20240.25700.26600.24600.26000.2600618,000
Jan 09, 20240.27800.29200.25000.26000.2600281,400
Jan 08, 20240.28000.28100.26500.27200.2720360,600
Jan 05, 20240.28200.28500.25400.27100.2710361,600
Jan 04, 20240.27000.30000.27000.29000.2900547,400
Jan 03, 20240.24600.28500.24600.27000.2700342,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...