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, 2018 0.0130 0.0130 0.0115 0.0129 285,900 -0.00(-0.77%)
Feb 27, 2018 0.0129 0.0130 0.0115 0.0130 62,975 +0.00(+8.24%)
Feb 26, 2018 0.0115 0.0130 0.0115 0.0120 25,170 -0.00(-1.96%)
Feb 23, 2018 0.0116 0.0134 0.0115 0.0123 176,699 +0.00(+6.52%)
Feb 22, 2018 0.0115 0.0123 0.0115 0.0115 45,000 -0.00(-7.26%)
Feb 21, 2018 0.0115 0.0124 0.0115 0.0124 10,851 -0.00(-1.59%)
Feb 20, 2018 0.0180 0.0180 0.0115 0.0126 213,706 -0.00(-5.97%)
Feb 16, 2018 0.0134 0.0134 0.0134 0 +0.00(+0.00%)
Feb 15, 2018 0.0111 0.0134 0.0111 0.0134 133,967 +0.00(+0.00%)
Feb 14, 2018 0.0111 0.0134 0.0110 0.0134 153,957 +0.00(+17.03%)
Feb 13, 2018 0.0117 0.0118 0.0110 0.0115 453,367 -0.00(-2.14%)
Feb 12, 2018 0.0133 0.0133 0.0102 0.0117 349,341 -0.00(-12.03%)
Feb 09, 2018 0.0118 0.0134 0.0100 0.0133 386,700 +0.00(+12.71%)
Feb 08, 2018 0.0105 0.0105 0.0105 0.0118 181,700 -0.00(-3.28%)
Feb 07, 2018 0.0119 0.0119 0.0122 98,900 +0.00(+2.52%)
Feb 06, 2018 0.0120 0.0127 0.0119 0.0119 383,634 -0.00(-7.03%)
Feb 05, 2018 0.0120 0.0137 0.0120 0.0128 182,256 -0.00(-7.25%)
Feb 02, 2018 0.0139 0.0139 0.0123 0.0138 116,710 +0.00(+4.94%)
Feb 01, 2018 0.0139 0.0150 0.0131 0.0132 229,035 -0.00(-5.40%)
Jan 31, 2018 0.0140 0.0140 0.0121 0.0139 125,498 -0.00(-0.71%)
Jan 30, 2018 0.0121 0.0140 0.0121 0.0140 737,932 +0.00(+16.67%)
Jan 29, 2018 0.0120 0.0127 0.0120 0.0120 75,957 -0.00(-5.88%)
Jan 26, 2018 0.0127 0.0131 0.0120 0.0127 273,625 -0.00(-5.56%)
Jan 25, 2018 0.0138 0.0138 0.0111 0.0135 463,560 -0.00(-0.30%)
Jan 24, 2018 0.0120 0.0140 0.0100 0.0135 1,776,153 +0.00(+17.74%)
Jan 23, 2018 0.0110 0.0120 0.0110 0.0115 336,267 +0.00(+8.49%)
Jan 22, 2018 0.0117 0.0120 0.0105 0.0106 454,999 +0.00(+0.95%)
Jan 19, 2018 0.0101 0.0118 0.0101 0.0105 660,852 +0.00(+3.96%)
Jan 18, 2018 0.0102 0.0119 0.0101 0.0101 562,470 -0.00(-0.98%)
Jan 17, 2018 0.0101 0.0119 0.0101 0.0102 373,600 +0.00(+0.99%)
Jan 16, 2018 0.0112 0.0120 0.0101 0.0101 801,191 -0.00(-9.90%)
Jan 12, 2018 0.0112 0.0112 0.0112 0 -0.00(-13.10%)
Jan 11, 2018 0.0130 0.0130 0.0100 0.0129 1,367,685 -0.00(-7.19%)
Jan 10, 2018 0.0145 0.0145 0.0110 0.0139 220,465 +0.00(+6.92%)
Jan 09, 2018 0.0132 0.0140 0.0125 0.0130 568,867 +0.00(+6.56%)
Jan 08, 2018 0.0148 0.0148 0.0110 0.0122 494,645 -0.00(-3.94%)
Jan 05, 2018 0.0120 0.0150 0.0120 0.0127 476,455 -0.00(-9.29%)
Jan 04, 2018 0.0125 0.0140 0.0125 0.0140 226,900 +0.00(+7.69%)
Jan 03, 2018 0.0120 0.0140 0.0120 0.0130 218,077 +0.00(+4.00%)
Jan 02, 2018 0.0132 0.0135 0.0120 0.0125 134,350 -0.00(-10.71%)
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%)
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.