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 31, 2019 0.0167 0.0175 0.0165 0.0175 490,200 +0.00(+3.55%)
Dec 30, 2019 0.0164 0.0176 0.0164 0.0169 199,609 -0.00(-3.98%)
Dec 27, 2019 0.0177 0.0179 0.0165 0.0176 742,900 +0.00(+0.00%)
Dec 26, 2019 0.0175 0.0185 0.0164 0.0176 193,832 -0.00(-4.86%)
Dec 24, 2019 0.0163 0.0187 0.0163 0.0185 387,900 +0.00(+6.32%)
Dec 23, 2019 0.0165 0.0180 0.0165 0.0174 301,535 +0.00(+2.35%)
Dec 20, 2019 0.0188 0.0188 0.0161 0.0170 221,000 -0.00(-9.57%)
Dec 19, 2019 0.0197 0.0197 0.0163 0.0188 238,972 +0.00(+2.17%)
Dec 18, 2019 0.0180 0.0197 0.0180 0.0184 122,984 -0.00(-3.16%)
Dec 17, 2019 0.0190 0.0199 0.0180 0.0190 160,025 -0.00(-0.52%)
Dec 16, 2019 0.0180 0.0200 0.0178 0.0191 250,413 +0.00(+6.11%)
Dec 13, 2019 0.0168 0.0200 0.0160 0.0180 914,400 +0.00(+2.86%)
Dec 12, 2019 0.0171 0.0177 0.0170 0.0175 168,526 +0.00(+0.57%)
Dec 11, 2019 0.0176 0.0176 0.0170 0.0174 97,286 -0.00(-1.14%)
Dec 10, 2019 0.0165 0.0176 0.0165 0.0176 151,019 +0.00(+2.92%)
Dec 09, 2019 0.0170 0.0171 0.0165 0.0171 167,900 +0.00(+0.59%)
Dec 06, 2019 0.0169 0.0171 0.0169 0.0170 93,500 +0.00(+0.59%)
Dec 05, 2019 0.0171 0.0171 0.0165 0.0169 154,693 +0.00(+0.00%)
Dec 04, 2019 0.0175 0.0179 0.0165 0.0169 220,369 -0.00(-5.59%)
Dec 03, 2019 0.0171 0.0180 0.0170 0.0179 292,285 +0.00(+1.70%)
Dec 02, 2019 0.0190 0.0190 0.0171 0.0176 458,413 -0.00(-2.22%)
Nov 29, 2019 0.0183 0.0190 0.0170 0.0180 147,200 -0.00(-5.26%)
Nov 27, 2019 0.0214 0.0214 0.0180 0.0190 763,100 -0.00(-5.00%)
Nov 26, 2019 0.0200 0.0214 0.0180 0.0200 369,750 -0.00(-6.54%)
Nov 25, 2019 0.0219 0.0219 0.0200 0.0214 755,264 +0.00(+1.90%)
Nov 22, 2019 0.0220 0.0220 0.0197 0.0210 194,400 +0.00(+5.00%)
Nov 21, 2019 0.0205 0.0210 0.0189 0.0200 481,522 -0.00(-4.76%)
Nov 20, 2019 0.0200 0.0210 0.0185 0.0210 493,341 +0.00(+3.45%)
Nov 19, 2019 0.0195 0.0207 0.0195 0.0203 615,999 +0.00(+1.50%)
Nov 18, 2019 0.0200 0.0203 0.0195 0.0200 333,866 -0.00(-0.99%)
Nov 15, 2019 0.0220 0.0221 0.0201 0.0202 1,413,100 -0.00(-8.18%)
Nov 14, 2019 0.0219 0.0238 0.0202 0.0220 744,375 +0.00(+0.46%)
Nov 13, 2019 0.0225 0.0260 0.0211 0.0219 776,400 +0.00(+0.00%)
Nov 12, 2019 0.0230 0.0233 0.0205 0.0219 2,233,203 -0.00(-4.78%)
Nov 11, 2019 0.0265 0.0265 0.0220 0.0230 855,650 -0.00(-7.26%)
Nov 08, 2019 0.0221 0.0264 0.0190 0.0248 2,417,400 +0.00(+13.24%)
Nov 07, 2019 0.0250 0.0259 0.0210 0.0219 1,807,504 -0.00(-10.61%)
Nov 06, 2019 0.0257 0.0273 0.0225 0.0245 2,195,822 -0.00(-2.78%)
Nov 05, 2019 0.0245 0.0270 0.0220 0.0252 2,747,258 +0.00(+5.00%)
Nov 04, 2019 0.0281 0.0320 0.0220 0.0240 6,118,964 -0.01(-23.81%)
Nov 01, 2019 0.0198 0.0335 0.0180 0.0315 18,835,400 +0.01(+80.00%)
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%)
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.