Canada markets open in 2 hours 15 minutes

BIGG Digital Assets Inc. (BBKCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1420+0.0175 (+14.06%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 20200.12490.14300.12480.14200.1420585,056
Aug. 06, 20200.12900.12900.11340.12450.1245196,557
Aug. 05, 20200.12900.12900.11310.11980.1198201,484
Aug. 04, 20200.11370.12140.11000.12130.1213416,049
Aug. 03, 20200.09160.13000.09160.11740.1174792,832
Jul. 31, 20200.10940.10990.10500.10830.1083391,185
Jul. 30, 20200.11000.11000.10000.10000.1000437,500
Jul. 29, 20200.10000.10500.09720.10290.1029336,259
Jul. 28, 20200.10000.10800.09500.09800.0980252,722
Jul. 27, 20200.11000.11350.09750.09800.0980462,196
Jul. 24, 20200.11000.11000.10000.10490.1049101,607
Jul. 23, 20200.10990.11050.10000.10670.1067112,453
Jul. 22, 20200.11000.11000.09540.10470.1047451,582
Jul. 21, 20200.09850.10450.09000.10450.1045377,058
Jul. 20, 20200.09620.10470.09000.09000.0900405,492
Jul. 17, 20200.08680.10000.08680.09470.0947215,820
Jul. 16, 20200.10480.10480.09120.09930.099395,151
Jul. 15, 20200.09700.10450.09400.09500.0950456,250
Jul. 14, 20200.11400.11400.09000.09500.0950530,910
Jul. 13, 20200.11220.11260.10150.10910.1091761,401
Jul. 10, 20200.10280.11220.10000.10430.1043951,292
Jul. 09, 20200.11000.11100.09400.10070.1007795,552
Jul. 08, 20200.09650.10440.08660.10440.10441,013,300
Jul. 07, 20200.08280.08990.07990.08920.0892922,042
Jul. 06, 20200.07900.08280.06870.07930.07931,032,548
Jul. 02, 20200.07500.07500.06500.06800.0680457,853
Jul. 01, 20200.06770.07900.06000.07200.0720101,881
Jun. 30, 20200.06610.06730.05800.06730.0673152,695
Jun. 29, 20200.06610.07100.05500.06470.0647155,416
Jun. 26, 20200.06510.07500.06230.06500.065068,519
Jun. 25, 20200.07410.07410.06600.06600.066060,842
Jun. 24, 20200.07860.07860.06500.06850.0685115,743
Jun. 23, 20200.07410.08030.07000.07670.076781,065
Jun. 22, 20200.07560.07790.06600.07200.072031,834
Jun. 19, 20200.06840.07890.06840.07850.078530,156
Jun. 18, 20200.07290.07790.06620.07340.073417,275
Jun. 17, 20200.07000.07850.06560.07240.0724121,620
Jun. 16, 20200.06750.07480.06500.07430.074310,854
Jun. 15, 20200.07500.07500.06500.07110.071177,875
Jun. 12, 20200.08000.08100.07330.07580.0758191,183
Jun. 11, 20200.08400.09000.06850.08200.0820356,773
Jun. 10, 20200.06200.08390.06200.08350.083594,590
Jun. 09, 20200.07690.08330.07260.08100.081086,272
Jun. 08, 20200.08360.08360.07400.07990.0799116,415
Jun. 05, 20200.07670.08360.07650.08310.0831425,732
Jun. 04, 20200.07600.08200.06910.08000.080079,390
Jun. 03, 20200.08470.08500.07300.07600.076086,003
Jun. 02, 20200.07900.08000.06900.08000.080049,671
Jun. 01, 20200.08150.08500.06240.07870.0787170,470
May 29, 20200.07000.08130.07000.07750.077520,503
May 28, 20200.06500.07330.06100.07000.070064,035
May 27, 20200.07000.08470.07000.07210.072159,946
May 26, 20200.07640.08500.07230.07500.0750286,357
May 22, 20200.07550.07630.07000.07330.073348,610
May 21, 20200.07900.07900.07000.07660.0766101,910
May 20, 20200.08000.08740.07080.07900.0790429,070
May 19, 20200.06000.07990.05650.07500.0750161,883
May 18, 20200.04840.06400.04840.06000.060025,367
May 15, 20200.06050.06050.05080.05800.058047,840
May 14, 20200.05400.05820.04850.05820.058272,464
May 13, 20200.04900.05500.04800.05030.050357,815
May 12, 20200.05070.05470.04730.05470.054729,610
May 11, 20200.05800.05800.04700.05470.0547147,470
May 08, 20200.06400.06400.05990.06140.0614258,030
May 07, 20200.05330.06220.05330.05970.0597132,823
May 06, 20200.05610.05660.04930.05330.053336,799
May 05, 20200.05290.05600.04640.05250.052588,550
May 04, 20200.05360.05400.04920.05160.0516180,530
May 01, 20200.04000.05230.04000.05230.0523228,050
Apr. 30, 20200.05600.05870.04510.05000.0500257,612
Apr. 29, 20200.04260.06520.03900.06520.0652558,619
Apr. 28, 20200.03940.04200.03300.03900.039013,742
Apr. 27, 20200.04000.04340.03550.04340.043437,065
Apr. 24, 20200.04400.04580.03670.04510.045143,400
Apr. 23, 20200.04160.04590.04160.04270.042732,322
Apr. 22, 20200.03940.04000.03700.04000.040010,170
Apr. 21, 20200.03260.04160.03260.03500.035011,103
Apr. 20, 20200.03800.04170.03360.04000.040052,316
Apr. 17, 20200.04280.04280.03840.04000.0400124,521
Apr. 16, 20200.04280.04330.04000.04280.042836,245
Apr. 15, 20200.04100.04100.04050.04050.04053,000
Apr. 14, 20200.03860.04630.03860.04320.043226,254
Apr. 13, 20200.03360.04600.03360.04100.041038,631
Apr. 09, 20200.04790.04790.04300.04300.043025,000
Apr. 08, 20200.03200.04380.03200.04300.043078,417
Apr. 07, 20200.03780.03780.03660.03660.036610,250
Apr. 06, 20200.03500.03900.03310.03840.038415,957
Apr. 03, 20200.03040.03960.03040.03600.036017,407
Apr. 02, 20200.03000.04180.03000.04030.040341,395
Apr. 01, 20200.03400.03400.03160.03160.031627,365
Mar. 31, 20200.03380.03580.03380.03580.035813,260
Mar. 30, 20200.03010.03810.03010.03440.034465,682
Mar. 27, 20200.03980.03980.03090.03600.036063,211
Mar. 26, 20200.02900.04300.02900.04000.0400139,638
Mar. 25, 20200.03800.04300.03580.04070.040731,685
Mar. 24, 20200.02500.03900.02500.03900.039040,645
Mar. 23, 20200.03000.03000.03000.03000.03009,765
Mar. 20, 20200.04100.04100.03170.03300.033013,511
Mar. 19, 20200.02670.03660.02500.02660.0266113,057
Mar. 18, 20200.02550.03530.02550.03200.032091,217
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...