Canada markets open in 4 hours 18 minutes

BIGG Digital Assets Inc. (BBKCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2357-0.0143 (-5.72%)
At close: 03:33PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 08, 20220.26000.27000.25800.26800.2680247,000
Jul 07, 20220.26000.27100.24900.26500.2650599,900
Jul 06, 20220.29000.29000.25000.25100.2510500,100
Jul 05, 20220.29300.29800.27500.28100.2810107,500
Jul 01, 20220.27000.31500.27000.31000.310068,500
Jun 30, 20220.28700.30000.28000.30000.300096,600
Jun 29, 20220.29000.31000.29000.29000.2900115,600
Jun 28, 20220.30100.31900.29300.29800.2980104,500
Jun 27, 20220.38000.38000.30800.30800.3080249,300
Jun 24, 20220.34700.37500.32500.33000.3300248,000
Jun 23, 20220.29100.33800.29000.33000.3300246,000
Jun 22, 20220.30000.32300.28500.29600.2960267,400
Jun 21, 20220.26600.30300.25900.29800.2980204,500
Jun 17, 20220.24500.26400.24000.24000.2400207,300
Jun 16, 20220.26000.27000.24100.25300.2530371,200
Jun 15, 20220.28000.28800.25100.26300.2630313,600
Jun 14, 20220.27200.29300.26200.27000.2700559,800
Jun 13, 20220.28000.30000.27000.28000.2800634,300
Jun 10, 20220.33300.34000.30800.31800.3180156,700
Jun 09, 20220.37000.37100.33600.34700.347075,500
Jun 08, 20220.35000.37500.35000.37500.375051,200
Jun 07, 20220.35000.37000.32800.35400.3540139,500
Jun 06, 20220.38700.39800.36300.36800.3680138,100
Jun 03, 20220.38200.39000.37900.38500.385071,500
Jun 02, 20220.37800.41000.36900.39500.3950211,800
Jun 01, 20220.42100.42500.36700.37500.3750173,800
May 31, 20220.43000.43900.38900.39000.3900455,800
May 27, 20220.36000.37400.33300.35700.3570353,000
May 26, 20220.28800.33400.28500.32500.3250420,600
May 25, 20220.29600.30000.28400.29500.2950229,400
May 24, 20220.28500.28500.26000.27200.2720415,400
May 23, 20220.27000.30500.27000.28700.2870186,200
May 20, 20220.30500.30500.27000.27700.2770353,500
May 19, 20220.28000.30200.27800.29300.2930246,000
May 18, 20220.30900.30900.27900.28400.284096,400
May 17, 20220.30000.31400.28800.29200.2920154,100
May 16, 20220.32700.32700.28300.28800.2880562,300
May 13, 20220.32900.34400.30000.30000.3000346,600
May 12, 20220.28000.32500.28000.30000.3000425,200
May 11, 20220.32000.36900.29000.31100.3110789,000
May 10, 20220.33800.35800.32500.34600.3460911,100
May 09, 20220.40500.41200.32300.33000.33001,199,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...