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 (%)
Mar 29, 2018 0.0139 0.0139 0.0139 0 +0.00(+0.72%)
Mar 28, 2018 0.0131 0.0138 0.0131 0.0138 61,000 -0.00(-1.43%)
Mar 27, 2018 0.0140 0.0141 0.0120 0.0140 264,305 +0.00(+0.00%)
Mar 26, 2018 0.0141 0.0141 0.0132 0.0140 31,719 +0.00(+2.19%)
Mar 23, 2018 0.0121 0.0141 0.0121 0.0137 219,000 +0.00(+0.00%)
Mar 22, 2018 0.0141 0.0141 0.0137 0.0137 2,000 -0.00(-2.14%)
Mar 21, 2018 0.0122 0.0141 0.0122 0.0140 138,385 +0.00(+0.00%)
Mar 20, 2018 0.0147 0.0147 0.0121 0.0140 242,100 +0.00(+5.18%)
Mar 19, 2018 0.0145 0.0146 0.0133 0.0133 81,990 -0.00(-8.21%)
Mar 16, 2018 0.0122 0.0147 0.0122 0.0145 120,600 +0.00(+9.02%)
Mar 15, 2018 0.0121 0.0144 0.0121 0.0133 12,663 +0.00(+0.00%)
Mar 14, 2018 0.0132 0.0144 0.0121 0.0133 234,100 -0.00(-8.28%)
Mar 13, 2018 0.0151 0.0151 0.0121 0.0145 102,650 +0.00(+7.41%)
Mar 12, 2018 0.0142 0.0149 0.0121 0.0135 139,538 -0.00(-4.93%)
Mar 09, 2018 0.0150 0.0150 0.0133 0.0142 166,366 -0.00(-1.39%)
Mar 08, 2018 0.0180 0.0180 0.0121 0.0144 409,935 -0.00(-2.04%)
Mar 07, 2018 0.0130 0.0120 0.0147 651,032 +0.00(+13.08%)
Mar 06, 2018 0.0132 0.0150 0.0130 0.0130 198,320 +0.00(+0.00%)
Mar 05, 2018 0.0134 0.0134 0.0130 0.0130 333,505 -0.00(-2.99%)
Mar 02, 2018 0.0116 0.0136 0.0115 0.0134 823,169 +0.00(+3.88%)
Mar 01, 2018 0.0127 0.0150 0.0100 0.0129 1,118,853 +0.00(+0.00%)
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%)
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.