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, 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%)
Nov 02, 2020 0.0135 0.0160 0.0135 0.0143 704,345 -0.00(-9.49%)
Oct 30, 2020 0.0133 0.0159 0.0133 0.0158 522,200 +0.00(+0.00%)
Oct 29, 2020 0.0162 0.0169 0.0126 0.0158 654,813 +0.00(+6.04%)
Oct 28, 2020 0.0150 0.0158 0.0138 0.0149 452,376 -0.00(-11.83%)
Oct 27, 2020 0.0155 0.0170 0.0151 0.0169 463,720 +0.00(+12.67%)
Oct 26, 2020 0.0150 0.0152 0.0140 0.0150 310,400 -0.00(-3.23%)
Oct 23, 2020 0.0170 0.0175 0.0141 0.0155 744,400 -0.00(-6.06%)
Oct 22, 2020 0.0165 0.0170 0.0163 0.0165 192,980 +0.00(+0.00%)
Oct 21, 2020 0.0166 0.0170 0.0151 0.0165 295,580 +0.00(+3.13%)
Oct 20, 2020 0.0132 0.0170 0.0132 0.0160 503,005 +0.00(+7.38%)
Oct 19, 2020 0.0131 0.0171 0.0131 0.0149 233,400 -0.00(-9.70%)
Oct 16, 2020 0.0158 0.0173 0.0150 0.0165 355,600 +0.00(+3.13%)
Oct 15, 2020 0.0120 0.0160 0.0120 0.0160 988,768 +0.00(+6.67%)
Oct 14, 2020 0.0122 0.0151 0.0101 0.0150 857,370 -0.00(-3.23%)
Oct 13, 2020 0.0150 0.0155 0.0150 0.0155 92,000 +0.00(+6.16%)
Oct 12, 2020 0.0160 0.0160 0.0122 0.0146 220,179 -0.00(-2.67%)
Oct 09, 2020 0.0150 0.0150 0.0134 0.0150 131,000 -0.00(-1.32%)
Oct 08, 2020 0.0160 0.0160 0.0134 0.0152 116,263 +0.00(+0.66%)
Oct 07, 2020 0.0151 0.0151 0.0136 0.0151 54,074 +0.00(+5.59%)
Oct 06, 2020 0.0150 0.0150 0.0131 0.0143 124,501 -0.00(-3.38%)
Oct 05, 2020 0.0135 0.0150 0.0127 0.0148 312,928 +0.00(+2.78%)
Oct 02, 2020 0.0144 0.0144 0.0140 0.0144 17,600 -0.00(-0.69%)
Oct 01, 2020 0.0147 0.0147 0.0145 0.0145 26,000 -0.00(-1.36%)
Sep 30, 2020 0.0135 0.0147 0.0135 0.0147 42,500 +0.00(+2.80%)
Sep 29, 2020 0.0138 0.0145 0.0138 0.0143 34,711 +0.00(+3.62%)
Sep 28, 2020 0.0137 0.0148 0.0137 0.0138 146,420 -0.00(-4.17%)
Sep 25, 2020 0.0151 0.0151 0.0137 0.0144 42,800 -0.00(-4.64%)
Sep 24, 2020 0.0143 0.0164 0.0140 0.0151 316,526 -0.00(-5.62%)
Sep 23, 2020 0.0161 0.0164 0.0147 0.0160 61,501 -0.00(-1.23%)
Sep 22, 2020 0.0150 0.0165 0.0143 0.0162 483,622 -0.00(-1.82%)
Sep 21, 2020 0.0161 0.0186 0.0155 0.0165 342,750 +0.00(+2.48%)
Sep 18, 2020 0.0165 0.0180 0.0151 0.0161 839,900 +0.00(+0.62%)
Sep 17, 2020 0.0156 0.0175 0.0154 0.0160 528,450 -0.00(-8.57%)
Sep 16, 2020 0.0167 0.0180 0.0155 0.0175 536,455 +0.00(+2.94%)
Sep 15, 2020 0.0170 0.0180 0.0155 0.0170 468,867 +0.00(+0.00%)
Sep 14, 2020 0.0175 0.0180 0.0160 0.0170 396,517 +0.00(+5.59%)
Sep 11, 2020 0.0195 0.0195 0.0160 0.0161 675,100 -0.00(-13.90%)
Sep 10, 2020 0.0185 0.0187 0.0160 0.0187 713,315 +0.00(+1.08%)
Sep 09, 2020 0.0180 0.0185 0.0150 0.0185 521,712 +0.00(+2.21%)
Sep 08, 2020 0.0180 0.0181 0.0151 0.0181 172,465 +0.00(+0.56%)
Sep 04, 2020 0.0170 0.0181 0.0165 0.0180 552,600 +0.00(+2.86%)
Sep 03, 2020 0.0180 0.0180 0.0151 0.0175 219,010 -0.00(-2.23%)
Sep 02, 2020 0.0178 0.0179 0.0151 0.0179 154,530 +0.00(+0.56%)
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.