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 (%)
Dec 29, 2017 0.0140 0.0140 0.0140 0 -0.00(-0.71%)
Dec 28, 2017 0.0140 0.0151 0.0126 0.0141 197,921 +0.00(+0.71%)
Dec 27, 2017 0.0152 0.0152 0.0130 0.0140 196,028 +0.00(+0.00%)
Dec 26, 2017 0.0140 0.0155 0.0140 0.0140 190,798 +0.00(+0.72%)
Dec 22, 2017 0.0138 0.0147 0.0133 0.0139 438,181 +0.00(+4.51%)
Dec 21, 2017 0.0149 0.0149 0.0125 0.0133 98,414 -0.00(-10.74%)
Dec 20, 2017 0.0150 0.0150 0.0125 0.0149 552,213 -0.00(-0.67%)
Dec 19, 2017 0.0145 0.0150 0.0140 0.0150 256,519 +0.00(+6.38%)
Dec 18, 2017 0.0141 0.0150 0.0140 0.0141 324,527 -0.00(-6.00%)
Dec 15, 2017 0.0145 0.0153 0.0140 0.0150 170,312 -0.00(-3.85%)
Dec 14, 2017 0.0146 0.0156 0.0140 0.0156 174,467 -0.00(-2.44%)
Dec 13, 2017 0.0165 0.0168 0.0140 0.0160 296,858 -0.00(-3.09%)
Dec 12, 2017 0.0120 0.0171 0.0120 0.0165 232,285 +0.00(+1.85%)
Dec 11, 2017 0.0121 0.0163 0.0120 0.0162 1,012,470 +0.00(+16.55%)
Dec 08, 2017 0.0140 0.0140 0.0120 0.0139 249,097 -0.00(-0.71%)
Dec 07, 2017 0.0149 0.0154 0.0140 0.0140 294,127 +0.00(+0.00%)
Dec 06, 2017 0.0160 0.0160 0.0140 0.0140 381,833 -0.00(-12.50%)
Dec 05, 2017 0.0163 0.0167 0.0131 0.0160 565,201 +0.00(+8.84%)
Dec 04, 2017 0.0102 0.0167 0.0102 0.0147 165,840 -0.00(-3.61%)
Dec 01, 2017 0.0169 0.0169 0.0140 0.0152 587,172 -0.00(-7.58%)
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%)
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.