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 (%)
Nov 30, 2017 0.0111 0.0175 0.0111 0.0165 2,993,978 +0.01(+55.66%)
Nov 29, 2017 0.0105 0.0122 0.0102 0.0106 288,459 -0.00(-10.92%)
Nov 28, 2017 0.0117 0.0119 0.0105 0.0119 185,950 +0.00(+2.59%)
Nov 27, 2017 0.0105 0.0123 0.0102 0.0116 507,351 +0.00(+2.73%)
Nov 24, 2017 0.0122 0.0122 0.0101 0.0113 283,700 -0.00(-7.44%)
Nov 22, 2017 0.0110 0.0123 0.0104 0.0122 252,600 +0.00(+10.91%)
Nov 21, 2017 0.0123 0.0123 0.0110 0.0110 27,004 -0.00(-1.52%)
Nov 20, 2017 0.0114 0.0116 0.0109 0.0112 646,190 -0.00(-9.19%)
Nov 17, 2017 0.0144 0.0144 0.0112 0.0123 706,300 -0.00(-14.58%)
Nov 16, 2017 0.0120 0.0144 0.0106 0.0144 306,881 +0.00(+19.01%)
Nov 15, 2017 0.0111 0.0121 0.0101 0.0121 348,895 +0.00(+0.83%)
Nov 14, 2017 0.0101 0.0120 0.0101 0.0120 128,015 -0.00(-3.23%)
Nov 13, 2017 0.0115 0.0119 0.0115 0.0124 122,247 +0.00(+3.33%)
Nov 10, 2017 0.0112 0.0124 0.0112 0.0120 540,802 -0.00(-3.09%)
Nov 09, 2017 0.0125 0.0125 0.0124 0.0124 9,000 +0.00(+3.18%)
Nov 08, 2017 0.0115 0.0129 0.0100 0.0120 802,357 +0.00(+4.35%)
Nov 07, 2017 0.0121 0.0130 0.0100 0.0115 2,062,884 -0.00(-4.96%)
Nov 06, 2017 0.0121 0.0134 0.0121 0.0121 1,645,622 -0.00(-6.92%)
Nov 03, 2017 0.0137 0.0137 0.0129 0.0130 211,192 -0.00(-4.06%)
Nov 02, 2017 0.0150 0.0150 0.0132 0.0135 235,064 -0.00(-0.37%)
Nov 01, 2017 0.0133 0.0156 0.0133 0.0136 225,195 -0.00(-8.11%)
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%)
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.