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, 2022 0.0141 0.0141 0.0131 0.0141 103,798 -0.00(-11.32%)
Feb 25, 2022 0.0137 0.0159 0.0135 0.0159 319,840 +0.00(+6.71%)
Feb 24, 2022 0.0159 0.0159 0.0127 0.0149 446,080 +0.00(+2.05%)
Feb 23, 2022 0.0140 0.0166 0.0131 0.0146 305,776 +0.00(+2.10%)
Feb 22, 2022 0.0148 0.0148 0.0136 0.0143 81,790 -0.00(-10.62%)
Feb 18, 2022 0.0160 0 +0.00(+14.29%)
Feb 17, 2022 0.0150 0.0160 0.0134 0.0140 452,941 -0.00(-12.50%)
Feb 16, 2022 0.0148 0.0160 0.0140 0.0160 160,280 +0.00(+3.90%)
Feb 15, 2022 0.0160 0.0160 0.0135 0.0154 208,294 -0.00(-3.75%)
Feb 14, 2022 0.0160 0.0160 0.0160 0.0160 71,000 +0.00(+0.00%)
Feb 11, 2022 0.0160 0.0160 0.0154 0.0160 69,158 +0.00(+1.27%)
Feb 10, 2022 0.0142 0.0158 0.0142 0.0158 85,000 +0.00(+6.76%)
Feb 09, 2022 0.0148 0.0148 0.0148 0.0148 20,000 +0.00(+0.68%)
Feb 08, 2022 0.0150 0.0150 0.0137 0.0147 181,400 -0.00(-1.34%)
Feb 07, 2022 0.0135 0.0154 0.0133 0.0149 393,730 -0.00(-2.61%)
Feb 04, 2022 0.0140 0.0160 0.0130 0.0153 1,177,979 +0.00(+13.33%)
Feb 03, 2022 0.0139 0.0140 0.0135 0.0135 513,345 -0.00(-0.74%)
Feb 02, 2022 0.0154 0.0160 0.0133 0.0136 792,536 -0.00(-11.69%)
Feb 01, 2022 0.0130 0.0154 0.0130 0.0154 309,614 -0.00(-3.75%)
Jan 31, 2022 0.0135 0.0160 0.0132 0.0160 378,831 +0.00(+8.11%)
Jan 28, 2022 0.0148 0.0148 0.0148 0.0148 43,740 +0.00(+7.25%)
Jan 27, 2022 0.0140 0.0150 0.0130 0.0138 519,154 -0.00(-13.75%)
Jan 26, 2022 0.0140 0.0164 0.0133 0.0160 504,743 -0.00(-2.44%)
Jan 25, 2022 0.0140 0.0164 0.0137 0.0164 284,075 +0.00(+11.56%)
Jan 24, 2022 0.0140 0.0150 0.0137 0.0147 342,893 -0.00(-2.00%)
Jan 21, 2022 0.0143 0.0154 0.0143 0.0150 2,525 +0.00(+2.74%)
Jan 20, 2022 0.0161 0.0161 0.0146 0.0146 32,500 +0.00(+0.69%)
Jan 19, 2022 0.0150 0.0160 0.0141 0.0145 67,153 -0.00(-9.37%)
Jan 18, 2022 0.0160 0.0160 0.0140 0.0160 243,800 -0.00(-5.88%)
Jan 14, 2022 0.0170 0 +0.00(+0.00%)
Jan 13, 2022 0.0160 0.0170 0.0150 0.0170 289,724 +0.00(+6.25%)
Jan 12, 2022 0.0165 0.0165 0.0160 0.0160 112,400 +0.00(+0.63%)
Jan 11, 2022 0.0159 0.0170 0.0146 0.0159 170,590 +0.00(+0.00%)
Jan 10, 2022 0.0160 0.0160 0.0159 0.0159 59,817 -0.00(-1.24%)
Jan 07, 2022 0.0166 0.0166 0.0161 0.0161 38,000 +0.00(+0.00%)
Jan 06, 2022 0.0160 0.0161 0.0158 0.0161 32,460 +0.00(+9.52%)
Jan 05, 2022 0.0146 0.0165 0.0146 0.0147 83,050 -0.00(-9.82%)
Jan 04, 2022 0.0165 0.0165 0.0156 0.0163 68,751 -0.00(-1.81%)
Jan 03, 2022 0.0179 0.0179 0.0141 0.0166 118,454 -0.00(-2.35%)
Dec 31, 2021 0.0160 0.0175 0.0150 0.0170 440,996 +0.00(+5.59%)
Dec 30, 2021 0.0180 0.0180 0.0158 0.0161 103,333 +0.00(+0.62%)
Dec 29, 2021 0.0140 0.0180 0.0139 0.0160 142,815 +0.00(+10.34%)
Dec 28, 2021 0.0122 0.0172 0.0122 0.0145 914,965 -0.00(-11.59%)
Dec 27, 2021 0.0194 0.0194 0.0131 0.0164 585,987 -0.00(-7.34%)
Dec 23, 2021 0.0162 0.0180 0.0120 0.0177 327,357 -0.00(-0.56%)
Dec 22, 2021 0.0163 0.0178 0.0163 0.0178 42,500 -0.00(-1.11%)
Dec 21, 2021 0.0177 0.0182 0.0166 0.0180 63,945 -0.00(-1.10%)
Dec 20, 2021 0.0194 0.0194 0.0170 0.0182 41,219 -0.00(-6.19%)
Dec 17, 2021 0.0194 0.0194 0.0178 0.0194 12,311 +0.00(+0.00%)
Dec 16, 2021 0.0160 0.0194 0.0160 0.0194 41,493 +0.00(+7.78%)
Dec 15, 2021 0.0180 0.0184 0.0165 0.0180 22,980 +0.00(+0.00%)
Dec 14, 2021 0.0165 0.0180 0.0165 0.0180 17,442 +0.00(+9.09%)
Dec 13, 2021 0.0181 0.0181 0.0165 0.0165 16,602 -0.00(-7.82%)
Dec 10, 2021 0.0177 0.0179 0.0172 0.0179 46,985 +0.00(+0.00%)
Dec 09, 2021 0.0194 0.0194 0.0162 0.0179 495,302 -0.00(-0.56%)
Dec 08, 2021 0.0155 0.0189 0.0155 0.0180 471,595 +0.00(+0.00%)
Dec 07, 2021 0.0190 0.0190 0.0180 0.0180 118,500 -0.00(-0.55%)
Dec 06, 2021 0.0154 0.0190 0.0154 0.0181 377,886 +0.00(+0.00%)
Dec 03, 2021 0.0177 0.0189 0.0175 0.0181 81,700 +0.00(+1.12%)
Dec 02, 2021 0.0185 0.0189 0.0173 0.0179 540,126 -0.00(-6.77%)
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.