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 (%)
Feb 28, 2017 0.0162 0.0163 0.0138 0.0163 146,860 +0.00(+0.00%)
Feb 27, 2017 0.0160 0.0163 0.0150 0.0163 302,904 +0.00(+8.67%)
Feb 24, 2017 0.0138 0.0165 0.0138 0.0150 253,875 +0.00(+7.14%)
Feb 22, 2017 0.0140 0.0140 0.0140 0 +0.00(+1.45%)
Feb 21, 2017 0.0146 0.0159 0.0138 0.0138 943,796 -0.00(-8.69%)
Feb 17, 2017 0.0151 0.0151 0.0151 0 -0.00(-5.54%)
Feb 16, 2017 0.0138 0.0160 0.0135 0.0160 1,134,099 +0.00(+11.89%)
Feb 15, 2017 0.0150 0.0165 0.0143 0.0143 195,442 -0.00(-4.67%)
Feb 14, 2017 0.0149 0.0170 0.0143 0.0150 369,460 +0.00(+3.45%)
Feb 13, 2017 0.0189 0.0189 0.0142 0.0145 841,715 +0.00(+1.40%)
Feb 10, 2017 0.0141 0.0160 0.0141 0.0143 361,120 -0.00(-4.67%)
Feb 09, 2017 0.0141 0.0151 0.0140 0.0150 752,901 +0.00(+0.00%)
Feb 08, 2017 0.0153 0.0159 0.0142 0.0150 1,266,848 -0.00(-0.66%)
Feb 07, 2017 0.0147 0.0163 0.0147 0.0151 481,300 -0.00(-3.21%)
Feb 06, 2017 0.0154 0.0169 0.0143 0.0156 423,720 -0.00(-7.14%)
Feb 03, 2017 0.0175 0.0175 0.0153 0.0168 745,200 +0.00(+12.00%)
Feb 02, 2017 0.0167 0.0174 0.0150 0.0150 521,700 -0.00(-6.25%)
Feb 01, 2017 0.0160 0.0178 0.0150 0.0160 111,030 -0.00(-0.62%)
Jan 31, 2017 0.0156 0.0161 0.0150 0.0161 391,166 +0.00(+3.21%)
Jan 30, 2017 0.0200 0.0200 0.0153 0.0156 307,914 -0.00(-6.02%)
Jan 27, 2017 0.0143 0.0179 0.0143 0.0166 411,612 +0.00(+2.47%)
Jan 26, 2017 0.0140 0.0170 0.0140 0.0162 163,740 -0.00(-4.71%)
Jan 25, 2017 0.0156 0.0170 0.0150 0.0170 120,054 +0.00(+6.25%)
Jan 24, 2017 0.0161 0.0170 0.0157 0.0160 514,498 -0.00(-5.88%)
Jan 23, 2017 0.0160 0.0170 0.0160 0.0170 452,332 +0.00(+0.00%)
Jan 20, 2017 0.0162 0.0170 0.0162 0.0170 180,114 +0.00(+0.00%)
Jan 19, 2017 0.0161 0.0170 0.0160 0.0170 432,952 +0.00(+5.59%)
Jan 18, 2017 0.0140 0.0170 0.0100 0.0161 306,128 -0.00(-0.49%)
Jan 17, 2017 0.0170 0.0170 0.0160 0.0162 526,311 -0.00(-4.82%)
Jan 13, 2017 0.0170 0.0170 0.0170 0 +0.00(+6.25%)
Jan 12, 2017 0.0160 0.0169 0.0160 0.0160 90,000 -0.00(-5.33%)
Jan 11, 2017 0.0161 0.0170 0.0156 0.0169 93,580 +0.00(+8.33%)
Jan 10, 2017 0.0171 0.0171 0.0150 0.0156 371,500 +0.00(+4.00%)
Jan 09, 2017 0.0150 0.0169 0.0150 0.0150 54,182 -0.00(-10.71%)
Jan 06, 2017 0.0164 0.0168 0.0164 0.0168 26,050 +0.00(+12.75%)
Jan 05, 2017 0.0170 0.0170 0.0149 0.0149 488,500 -0.00(-12.35%)
Jan 04, 2017 0.0150 0.0191 0.0150 0.0170 827,460 +0.00(+6.25%)
Jan 03, 2017 0.0160 0.0180 0.0160 0.0160 240,000 +0.00(+0.00%)
Dec 30, 2016 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Dec 29, 2016 0.0165 0.0196 0.0155 0.0160 975,509 -0.00(-1.54%)
Dec 28, 2016 0.0160 0.0180 0.0143 0.0163 476,729 +0.00(+1.56%)
Dec 27, 2016 0.0200 0.0200 0.0150 0.0160 452,250 +0.00(+0.63%)
Dec 23, 2016 0.0159 0.0159 0.0159 0 +0.00(+6.71%)
Dec 22, 2016 0.0187 0.0187 0.0149 0.0149 741,013 +0.00(+4.20%)
Dec 21, 2016 0.0179 0.0224 0.0142 0.0143 655,010 -0.00(-20.11%)
Dec 20, 2016 0.0180 0.0180 0.0141 0.0179 547,744 +0.00(+19.33%)
Dec 19, 2016 0.0160 0.0195 0.0146 0.0150 163,982 -0.00(-3.23%)
Dec 16, 2016 0.0157 0.0197 0.0155 0.0155 537,813 -0.00(-8.82%)
Dec 15, 2016 0.0150 0.0181 0.0150 0.0170 508,133 +0.00(+0.00%)
Dec 14, 2016 0.0200 0.0200 0.0170 0.0170 280,117 -0.00(-8.11%)
Dec 13, 2016 0.0204 0.0217 0.0175 0.0185 571,833 -0.00(-14.35%)
Dec 12, 2016 0.0229 0.0229 0.0200 0.0216 148,116 -0.00(-2.22%)
Dec 09, 2016 0.0125 0.0229 0.0125 0.0221 98,805 +0.00(+0.41%)
Dec 08, 2016 0.0229 0.0259 0.0220 0.0220 200,082 -0.00(-12.00%)
Dec 07, 2016 0.0250 0.0250 0.0240 0.0250 143,774 +0.00(+4.17%)
Dec 06, 2016 0.0250 0.0265 0.0230 0.0240 155,167 -0.00(-4.00%)
Dec 05, 2016 0.0300 0.0300 0.0230 0.0250 372,705 -0.00(-13.49%)
Dec 02, 2016 0.0213 0.0289 0.0213 0.0289 110,623 +0.01(+35.68%)
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.