Canada markets closed

BIGG Digital Assets Inc. (BBKCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2134-0.0000 (-0.02%)
At close: 03:39PM EST
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 02, 20240.29300.31500.27300.29200.29201,097,600
Dec 29, 20230.29100.30000.25000.25500.2550971,500
Dec 28, 20230.31100.31200.29000.29000.2900505,100
Dec 27, 20230.30400.34500.30000.31200.31201,146,700
Dec 26, 20230.29100.32900.28400.31800.3180596,200
Dec 22, 20230.28900.30000.27500.29100.2910692,000
Dec 21, 20230.28600.30000.27100.28900.2890969,000
Dec 20, 20230.27200.30400.26500.27000.27001,150,300
Dec 19, 20230.26600.28000.26100.26700.2670454,300
Dec 18, 20230.21300.26200.21200.25500.2550527,300
Dec 15, 20230.21100.22000.20700.21400.2140118,100
Dec 14, 20230.21000.22000.21000.21700.2170386,400
Dec 13, 20230.20000.21500.19500.21400.2140139,000
Dec 12, 20230.20600.20600.19100.20000.2000211,700
Dec 11, 20230.21500.21700.19000.19300.1930479,000
Dec 08, 20230.21500.22800.21300.22800.2280402,300
Dec 07, 20230.19500.21600.19500.21500.2150207,400
Dec 06, 20230.19400.22700.19200.19700.19701,116,100
Dec 05, 20230.19100.20200.17300.19400.1940544,800
Dec 04, 20230.18400.19500.16300.19100.19101,221,300
Dec 01, 20230.14200.16000.14100.15800.1580209,900
Nov 30, 20230.15200.15200.13400.13800.1380493,800
Nov 29, 20230.14000.15700.13700.15700.1570381,700
Nov 28, 20230.12100.14200.12100.13700.1370142,600
Nov 27, 20230.13700.13700.12200.12900.1290292,700
Nov 24, 20230.11700.13000.11700.12400.1240121,900
Nov 22, 20230.12500.13300.12000.13000.1300289,000
Nov 21, 20230.11700.12500.11700.12400.1240140,400
Nov 20, 20230.10900.12600.10900.12300.123063,400
Nov 17, 20230.11000.12700.11000.12100.121076,800
Nov 16, 20230.12300.13600.12000.12200.1220344,700
Nov 15, 20230.11800.13200.11800.13200.1320415,500
Nov 14, 20230.12000.12100.11200.11600.1160193,900
Nov 13, 20230.11100.12100.11000.11700.1170132,300
Nov 10, 20230.12200.12800.11400.11400.1140135,300
Nov 09, 20230.13200.13500.12200.12600.1260337,800
Nov 08, 20230.12600.13000.12300.12700.1270123,800
Nov 07, 20230.13300.13300.12200.12700.1270336,300
Nov 06, 20230.14000.14300.13400.13400.1340134,000
Nov 03, 20230.13300.13900.13000.13900.1390171,400
Nov 02, 20230.11300.14000.11300.13400.1340143,400
Nov 01, 20230.12500.13300.11800.12300.1230116,700
Oct 31, 20230.12000.12800.11400.12300.1230460,300
Oct 30, 20230.11500.12500.11400.11900.1190146,800
Oct 27, 20230.11000.12300.11000.11000.1100100,000
Oct 26, 20230.12800.12800.11000.11400.1140133,200
Oct 25, 20230.13100.14400.12100.12800.1280291,600
Oct 24, 20230.12300.14800.12300.12700.1270392,000
Oct 23, 20230.10600.12100.10000.11500.1150286,000
Oct 20, 20230.09900.10700.09700.10600.1060155,600
Oct 19, 20230.09900.10500.09800.10300.1030134,000
Oct 18, 20230.10100.10800.09800.09900.0990253,700
Oct 17, 20230.11000.11000.10000.10500.1050108,300
Oct 16, 20230.10600.13000.10200.10700.1070296,200
Oct 13, 20230.10200.11400.10000.11100.1110218,100
Oct 12, 20230.10500.11200.09600.10000.1000700,000
Oct 11, 20230.11500.12500.10600.11000.1100406,000
Oct 10, 20230.12100.12600.11600.12000.1200216,700
Oct 09, 20230.12200.12900.11800.11800.1180224,600
Oct 06, 20230.13600.13600.11800.12500.1250126,400
Oct 05, 20230.12800.13700.11800.12500.1250317,900
Oct 04, 20230.12000.13000.11600.12700.1270264,300
Oct 03, 20230.13800.14600.12000.12000.1200542,400
Oct 02, 20230.16400.16400.13100.14000.1400534,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...