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 (%)
Oct 31, 2017 0.0137 0.0148 0.0137 0.0148 207,023 +0.00(+8.03%)
Oct 30, 2017 0.0110 0.0137 0.0101 0.0137 368,684 -0.00(-2.84%)
Oct 27, 2017 0.0130 0.0141 0.0123 0.0141 408,646 -0.00(-2.08%)
Oct 26, 2017 0.0149 0.0149 0.0130 0.0144 257,820 -0.00(-3.36%)
Oct 25, 2017 0.0149 0.0149 0.0131 0.0149 133,751 +0.00(+0.00%)
Oct 24, 2017 0.0145 0.0153 0.0131 0.0149 259,070 +0.00(+4.20%)
Oct 23, 2017 0.0130 0.0149 0.0130 0.0143 85,898 +0.00(+4.38%)
Oct 20, 2017 0.0137 0.0155 0.0136 0.0137 438,411 +0.00(+1.38%)
Oct 19, 2017 0.0150 0.0150 0.0131 0.0135 257,760 -0.00(-10.50%)
Oct 18, 2017 0.0150 0.0152 0.0150 0.0151 128,730 -0.00(-0.98%)
Oct 17, 2017 0.0158 0.0164 0.0150 0.0152 439,536 -0.00(-3.48%)
Oct 16, 2017 0.0170 0.0170 0.0152 0.0158 48,498 +0.00(+4.64%)
Oct 13, 2017 0.0155 0.0165 0.0150 0.0151 312,575 -0.00(-1.31%)
Oct 12, 2017 0.0151 0.0164 0.0150 0.0153 203,299 +0.00(+2.00%)
Oct 11, 2017 0.0171 0.0171 0.0150 0.0150 301,880 -0.00(-7.35%)
Oct 10, 2017 0.0160 0.0175 0.0155 0.0162 284,666 +0.00(+1.19%)
Oct 09, 2017 0.0156 0.0187 0.0156 0.0160 133,592 +0.00(+3.23%)
Oct 06, 2017 0.0153 0.0185 0.0150 0.0155 796,496 +0.00(+1.31%)
Oct 05, 2017 0.0168 0.0168 0.0150 0.0153 227,099 -0.00(-3.77%)
Oct 04, 2017 0.0162 0.0169 0.0151 0.0159 812,168 -0.00(-18.88%)
Oct 03, 2017 0.0196 0.0199 0.0166 0.0196 628,404 +0.00(+12.00%)
Oct 02, 2017 0.0199 0.0199 0.0171 0.0175 46,600 -0.00(-12.06%)
Sep 29, 2017 0.0175 0.0199 0.0175 0.0199 102,510 +0.00(+10.56%)
Sep 28, 2017 0.0156 0.0219 0.0156 0.0180 338,485 -0.00(-16.28%)
Sep 27, 2017 0.0205 0.0215 0.0173 0.0215 27,150 +0.00(+13.16%)
Sep 26, 2017 0.0175 0.0190 0.0152 0.0190 961,736 +0.00(+8.57%)
Sep 25, 2017 0.0143 0.0190 0.0143 0.0175 862,110 +0.00(+22.38%)
Sep 22, 2017 0.0137 0.0149 0.0137 0.0143 62,160 +0.00(+0.00%)
Sep 21, 2017 0.0160 0.0160 0.0137 0.0143 389,117 -0.00(-10.62%)
Sep 20, 2017 0.0160 0.0160 0.0150 0.0160 46,760 +0.00(+0.00%)
Sep 19, 2017 0.0159 0.0160 0.0150 0.0160 348,905 +0.00(+6.67%)
Sep 18, 2017 0.0160 0.0160 0.0148 0.0150 558,131 -0.00(-6.25%)
Sep 15, 2017 0.0170 0.0170 0.0150 0.0160 477,700 -0.00(-5.88%)
Sep 14, 2017 0.0175 0.0189 0.0168 0.0170 466,739 -0.00(-2.86%)
Sep 13, 2017 0.0171 0.0190 0.0171 0.0175 79,844 -0.00(-6.91%)
Sep 12, 2017 0.0190 0.0190 0.0150 0.0188 51,547 -0.00(-2.08%)
Sep 11, 2017 0.0176 0.0192 0.0150 0.0192 346,556 +0.00(+9.71%)
Sep 08, 2017 0.0190 0.0190 0.0149 0.0175 998,002 +0.00(+13.27%)
Sep 07, 2017 0.0186 0.0190 0.0150 0.0155 1,350,700 -0.00(-21.97%)
Sep 06, 2017 0.0219 0.0219 0.0192 0.0198 595,152 -0.00(-1.00%)
Sep 05, 2017 0.0182 0.0200 0.0150 0.0200 1,485,484 +0.00(+6.67%)
Sep 01, 2017 0.0226 0.0238 0.0195 0.0187 913,935 -0.00(-18.83%)
Aug 31, 2017 0.0267 0.0267 0.0227 0.0231 633,038 -0.00(-7.60%)
Aug 30, 2017 0.0280 0.0283 0.0220 0.0250 671,695 -0.00(-16.11%)
Aug 29, 2017 0.0299 0.0299 0.0271 0.0298 984,445 -0.00(-0.33%)
Aug 28, 2017 0.0300 0.0300 0.0278 0.0299 1,416,021 -0.00(-0.33%)
Aug 25, 2017 0.0280 0.0320 0.0280 0.0300 546,000 -0.00(-1.96%)
Aug 24, 2017 0.0291 0.0309 0.0280 0.0306 405,732 +0.00(+8.74%)
Aug 23, 2017 0.0276 0.0294 0.0271 0.0281 1,621,270 +0.00(+0.50%)
Aug 22, 2017 0.0326 0.0326 0.0267 0.0280 1,717,406 -0.01(-15.92%)
Aug 21, 2017 0.0330 0.0334 0.0291 0.0333 579,810 +0.00(+1.80%)
Aug 18, 2017 0.0330 0.0340 0.0310 0.0327 481,264 -0.00(-0.88%)
Aug 17, 2017 0.0320 0.0350 0.0305 0.0330 912,353 +0.00(+6.11%)
Aug 16, 2017 0.0330 0.0349 0.0311 0.0311 171,714 -0.00(-11.14%)
Aug 15, 2017 0.0341 0.0350 0.0310 0.0350 338,460 +0.00(+1.26%)
Aug 14, 2017 0.0320 0.0350 0.0310 0.0346 259,999 +0.00(+8.02%)
Aug 11, 2017 0.0350 0.0350 0.0310 0.0320 286,352 -0.00(-5.88%)
Aug 10, 2017 0.0355 0.0360 0.0330 0.0340 355,930 -0.00(-4.23%)
Aug 09, 2017 0.0355 0.0360 0.0338 0.0355 160,795 +0.00(+1.43%)
Aug 08, 2017 0.0357 0.0360 0.0345 0.0350 926,344 -0.00(-0.57%)
Aug 07, 2017 0.0350 0.0365 0.0327 0.0352 786,071 +0.00(+2.03%)
Aug 04, 2017 0.0370 0.0333 0.0345 629,953 -0.00(-6.76%)
Aug 03, 2017 0.0330 0.0380 0.0323 0.0370 986,902 +0.00(+13.85%)
Aug 02, 2017 0.0330 0.0330 0.0320 0.0325 201,490 +0.00(+4.50%)
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.