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, 2019 0.0194 0.0194 0.0161 0.0175 355,431 +0.00(+4.17%)
Oct 30, 2019 0.0160 0.0180 0.0160 0.0168 638,458 -0.00(-4.00%)
Oct 29, 2019 0.0173 0.0180 0.0160 0.0175 1,214,136 -0.00(-2.23%)
Oct 28, 2019 0.0175 0.0194 0.0160 0.0179 874,905 -0.00(-2.72%)
Oct 25, 2019 0.0184 0.0193 0.0172 0.0184 1,906,700 -0.00(-7.07%)
Oct 24, 2019 0.0230 0.0274 0.0187 0.0198 7,925,738 -0.00(-13.91%)
Oct 23, 2019 0.0291 0.0315 0.0210 0.0230 8,746,693 -0.01(-21.77%)
Oct 22, 2019 0.0172 0.0440 0.0172 0.0294 41,592,960 +0.01(+93.42%)
Oct 21, 2019 0.0152 0.0170 0.0150 0.0152 404,574 -0.00(-15.08%)
Oct 18, 2019 0.0160 0.0179 0.0158 0.0179 142,700 +0.00(+8.48%)
Oct 17, 2019 0.0160 0.0179 0.0160 0.0165 110,131 -0.00(-5.17%)
Oct 16, 2019 0.0184 0.0184 0.0155 0.0174 244,751 +0.00(+2.35%)
Oct 15, 2019 0.0164 0.0180 0.0145 0.0170 199,495 +0.00(+3.66%)
Oct 14, 2019 0.0160 0.0170 0.0145 0.0164 216,002 -0.00(-2.38%)
Oct 11, 2019 0.0165 0.0170 0.0159 0.0168 255,500 -0.00(-1.18%)
Oct 10, 2019 0.0160 0.0175 0.0150 0.0170 177,450 -0.00(-5.56%)
Oct 09, 2019 0.0165 0.0180 0.0155 0.0180 671,552 +0.00(+0.00%)
Oct 08, 2019 0.0144 0.0184 0.0133 0.0180 321,265 +0.00(+7.78%)
Oct 07, 2019 0.0122 0.0167 0.0122 0.0167 757,207 +0.00(+0.00%)
Oct 04, 2019 0.0169 0.0169 0.0145 0.0167 332,400 -0.00(-1.18%)
Oct 03, 2019 0.0173 0.0173 0.0138 0.0169 739,987 +0.00(+6.29%)
Oct 02, 2019 0.0155 0.0169 0.0125 0.0159 423,978 -0.00(-9.14%)
Oct 01, 2019 0.0170 0.0200 0.0150 0.0175 1,201,722 -0.00(-7.89%)
Sep 30, 2019 0.0210 0.0210 0.0150 0.0190 1,204,394 +0.00(+2.15%)
Sep 27, 2019 0.0130 0.0220 0.0130 0.0186 3,667,000 +0.00(+30.07%)
Sep 26, 2019 0.0125 0.0143 0.0115 0.0143 328,068 +0.00(+10.85%)
Sep 25, 2019 0.0150 0.0150 0.0129 0.0129 104,584 +0.00(+5.74%)
Sep 24, 2019 0.0125 0.0148 0.0122 0.0122 431,614 -0.00(-2.40%)
Sep 23, 2019 0.0148 0.0148 0.0125 0.0125 214,312 -0.00(-14.38%)
Sep 20, 2019 0.0137 0.0148 0.0122 0.0146 583,200 +0.00(+17.74%)
Sep 19, 2019 0.0111 0.0131 0.0100 0.0124 653,699 -0.00(-0.80%)
Sep 18, 2019 0.0130 0.0130 0.0106 0.0125 557,782 -0.00(-2.34%)
Sep 17, 2019 0.0110 0.0129 0.0105 0.0128 196,377 -0.00(-0.78%)
Sep 16, 2019 0.0131 0.0131 0.0110 0.0129 137,235 +0.00(+8.40%)
Sep 13, 2019 0.0110 0.0124 0.0110 0.0119 369,300 +0.00(+0.00%)
Sep 12, 2019 0.0150 0.0154 0.0110 0.0119 356,766 -0.00(-0.83%)
Sep 11, 2019 0.0128 0.0130 0.0120 0.0120 293,000 -0.00(-6.25%)
Sep 10, 2019 0.0122 0.0132 0.0110 0.0128 577,000 -0.00(-0.78%)
Sep 09, 2019 0.0128 0.0129 0.0120 0.0129 35,000 +0.00(+1.57%)
Sep 06, 2019 0.0150 0.0150 0.0111 0.0127 430,800 +0.00(+5.83%)
Sep 05, 2019 0.0120 0.0130 0.0120 0.0120 213,675 +0.00(+0.00%)
Sep 04, 2019 0.0110 0.0131 0.0110 0.0120 157,330 -0.00(-2.44%)
Sep 03, 2019 0.0141 0.0141 0.0123 0.0123 70,000 -0.00(-3.15%)
Aug 30, 2019 0.0110 0.0131 0.0110 0.0127 121,200 +0.00(+15.45%)
Aug 29, 2019 0.0121 0.0121 0.0110 0.0110 150,128 -0.00(-9.09%)
Aug 28, 2019 0.0110 0.0132 0.0110 0.0121 400,400 +0.00(+0.83%)
Aug 27, 2019 0.0134 0.0134 0.0120 0.0120 218,038 -0.00(-8.40%)
Aug 26, 2019 0.0122 0.0131 0.0122 0.0131 56,500 +0.00(+6.50%)
Aug 23, 2019 0.0122 0.0124 0.0121 0.0123 242,500 +0.00(+0.00%)
Aug 22, 2019 0.0125 0.0129 0.0122 0.0123 56,733 -0.00(-1.60%)
Aug 21, 2019 0.0122 0.0130 0.0122 0.0125 85,748 +0.00(+1.63%)
Aug 20, 2019 0.0129 0.0130 0.0121 0.0123 826,020 -0.00(-3.91%)
Aug 19, 2019 0.0128 0.0132 0.0128 0.0128 87,922 +0.00(+0.00%)
Aug 16, 2019 0.0128 0.0132 0.0128 0.0128 41,300 +0.00(+6.67%)
Aug 15, 2019 0.0138 0.0138 0.0120 0.0120 393,705 -0.00(-3.23%)
Aug 14, 2019 0.0130 0.0136 0.0120 0.0124 448,453 -0.00(-3.13%)
Aug 13, 2019 0.0123 0.0134 0.0123 0.0128 340,000 +0.00(+2.40%)
Aug 12, 2019 0.0135 0.0135 0.0125 0.0125 324,600 -0.00(-1.57%)
Aug 09, 2019 0.0130 0.0155 0.0127 0.0127 722,200 -0.00(-0.78%)
Aug 08, 2019 0.0125 0.0140 0.0125 0.0128 744,870 +0.00(+0.79%)
Aug 07, 2019 0.0140 0.0150 0.0123 0.0127 1,150,296 -0.00(-9.29%)
Aug 06, 2019 0.0143 0.0143 0.0125 0.0140 47,037 +0.00(+5.26%)
Aug 05, 2019 0.0134 0.0136 0.0123 0.0133 306,152 -0.00(-7.64%)
Aug 02, 2019 0.0130 0.0149 0.0128 0.0144 219,500 +0.00(+9.92%)
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.