Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baristas Coffee Company Inc (OP: BCCI )

0.0028 UNCHANGED
Last Price Updated: 1:08 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.0298 0.0329 0.0280 0.0300 967,200 -0.00(-1.64%)
Jan 28, 2021 0.0226 0.0310 0.0226 0.0305 1,747,005 +0.00(+3.39%)
Jan 27, 2021 0.0255 0.0325 0.0250 0.0295 1,858,095 -0.00(-6.35%)
Jan 26, 2021 0.0290 0.0325 0.0280 0.0315 1,618,883 -0.00(-0.94%)
Jan 25, 2021 0.0300 0.0324 0.0261 0.0318 2,685,837 +0.00(+6.00%)
Jan 22, 2021 0.0245 0.0390 0.0238 0.0300 6,294,500 +0.01(+26.05%)
Jan 21, 2021 0.0213 0.0275 0.0210 0.0238 908,064 -0.00(-2.06%)
Jan 20, 2021 0.0250 0.0275 0.0225 0.0243 2,154,558 -0.00(-2.02%)
Jan 19, 2021 0.0168 0.0251 0.0168 0.0248 4,459,538 +0.01(+39.33%)
Jan 15, 2021 0.0178 0.0178 0.0165 0.0178 710,000 +0.00(+1.71%)
Jan 14, 2021 0.0160 0.0175 0.0160 0.0175 736,836 +0.00(+2.94%)
Jan 13, 2021 0.0150 0.0175 0.0147 0.0170 845,980 +0.00(+0.59%)
Jan 12, 2021 0.0160 0.0169 0.0148 0.0169 2,180,959 +0.00(+4.97%)
Jan 11, 2021 0.0170 0.0170 0.0143 0.0161 726,111 +0.00(+0.62%)
Jan 08, 2021 0.0153 0.0165 0.0141 0.0160 223,900 -0.00(-3.03%)
Jan 07, 2021 0.0165 0.0165 0.0137 0.0165 826,789 +0.00(+0.00%)
Jan 06, 2021 0.0152 0.0165 0.0140 0.0165 703,614 -0.00(-1.20%)
Jan 05, 2021 0.0155 0.0167 0.0146 0.0167 1,061,387 +0.00(+5.70%)
Jan 04, 2021 0.0135 0.0158 0.0135 0.0158 2,542,804 +0.00(+5.33%)
Dec 31, 2020 0.0150 0.0150 0.0150 400,640 +0.00(+0.00%)
Dec 30, 2020 0.0135 0.0151 0.0130 0.0150 400,640 +0.00(+1.35%)
Dec 29, 2020 0.0145 0.0159 0.0136 0.0148 171,653 +0.00(+0.00%)
Dec 28, 2020 0.0145 0.0158 0.0145 0.0148 82,657 -0.00(-4.52%)
Dec 24, 2020 0.0145 0.0160 0.0145 0.0155 240,900 -0.00(-3.13%)
Dec 23, 2020 0.0145 0.0160 0.0145 0.0160 478,495 +0.00(+0.00%)
Dec 22, 2020 0.0160 0.0160 0.0145 0.0160 794,121 +0.00(+1.27%)
Dec 21, 2020 0.0140 0.0160 0.0132 0.0158 536,211 -0.00(-1.25%)
Dec 18, 2020 0.0158 0.0162 0.0147 0.0160 743,700 +0.00(+0.00%)
Dec 17, 2020 0.0155 0.0160 0.0146 0.0160 256,575 +0.00(+3.23%)
Dec 16, 2020 0.0151 0.0160 0.0141 0.0155 453,103 -0.00(-1.90%)
Dec 15, 2020 0.0169 0.0169 0.0145 0.0158 1,249,954 -0.00(-5.95%)
Dec 14, 2020 0.0153 0.0169 0.0144 0.0168 139,391 +0.00(+0.00%)
Dec 11, 2020 0.0145 0.0170 0.0145 0.0168 166,700 +0.00(+5.66%)
Dec 10, 2020 0.0152 0.0170 0.0141 0.0159 223,572 +0.00(+1.27%)
Dec 09, 2020 0.0155 0.0170 0.0140 0.0157 231,698 -0.00(-7.65%)
Dec 08, 2020 0.0170 0.0170 0.0136 0.0170 941,031 +0.00(+6.25%)
Dec 07, 2020 0.0165 0.0165 0.0143 0.0160 214,456 -0.00(-5.88%)
Dec 04, 2020 0.0153 0.0170 0.0153 0.0170 276,300 +0.00(+11.11%)
Dec 03, 2020 0.0135 0.0155 0.0135 0.0153 410,196 +0.00(+4.79%)
Dec 02, 2020 0.0142 0.0146 0.0135 0.0146 395,392 +0.00(+0.69%)
Dec 01, 2020 0.0140 0.0151 0.0137 0.0145 196,697 -0.00(-2.68%)
Nov 30, 2020 0.0155 0.0155 0.0140 0.0149 467,107 -0.00(-3.87%)
Nov 27, 2020 0.0160 0.0160 0.0150 0.0155 265,300 -0.00(-3.13%)
Nov 25, 2020 0.0162 0.0169 0.0145 0.0160 1,326,600 -0.00(-5.33%)
Nov 24, 2020 0.0153 0.0169 0.0141 0.0169 690,750 +0.00(+3.05%)
Nov 23, 2020 0.0169 0.0169 0.0135 0.0164 795,681 -0.00(-2.96%)
Nov 20, 2020 0.0163 0.0170 0.0147 0.0169 593,000 +0.00(+0.60%)
Nov 19, 2020 0.0148 0.0168 0.0147 0.0168 750,338 +0.00(+5.66%)
Nov 18, 2020 0.0173 0.0173 0.0151 0.0159 599,808 -0.00(-0.62%)
Nov 17, 2020 0.0141 0.0165 0.0141 0.0160 434,836 -0.00(-3.03%)
Nov 16, 2020 0.0140 0.0168 0.0140 0.0165 1,093,968 +0.00(+0.00%)
Nov 13, 2020 0.0160 0.0169 0.0141 0.0165 350,000 +0.00(+3.13%)
Nov 12, 2020 0.0141 0.0160 0.0136 0.0160 1,399,326 +0.00(+10.34%)
Nov 11, 2020 0.0131 0.0145 0.0131 0.0145 242,109 +0.00(+0.00%)
Nov 10, 2020 0.0146 0.0147 0.0127 0.0145 776,886 +0.00(+1.40%)
Nov 09, 2020 0.0126 0.0146 0.0121 0.0143 414,327 -0.00(-2.72%)
Nov 06, 2020 0.0155 0.0155 0.0127 0.0147 972,600 +0.00(+1.38%)
Nov 05, 2020 0.0135 0.0145 0.0135 0.0145 207,681 +0.00(+0.00%)
Nov 04, 2020 0.0143 0.0150 0.0140 0.0145 318,586 -0.00(-3.33%)
Nov 03, 2020 0.0150 0.0155 0.0136 0.0150 336,189 +0.00(+4.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.