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, 2019 0.0268 0.0290 0.0250 0.0250 864,000 -0.00(-6.72%)
Mar 28, 2019 0.0300 0.0315 0.0240 0.0268 301,032 +0.00(+6.35%)
Mar 27, 2019 0.0266 0.0280 0.0245 0.0252 750,772 -0.00(-5.97%)
Mar 26, 2019 0.0256 0.0271 0.0255 0.0268 596,075 -0.00(-0.74%)
Mar 25, 2019 0.0269 0.0300 0.0252 0.0270 574,960 +0.00(+0.00%)
Mar 22, 2019 0.0293 0.0300 0.0270 0.0270 530,500 -0.00(-4.59%)
Mar 21, 2019 0.0275 0.0300 0.0275 0.0283 485,374 -0.00(-0.70%)
Mar 20, 2019 0.0273 0.0300 0.0273 0.0285 594,757 +0.00(+4.40%)
Mar 19, 2019 0.0314 0.0315 0.0273 0.0273 1,087,890 -0.00(-13.06%)
Mar 18, 2019 0.0295 0.0314 0.0291 0.0314 986,784 +0.00(+6.44%)
Mar 15, 2019 0.0330 0.0330 0.0295 0.0295 747,100 +0.00(+0.00%)
Mar 14, 2019 0.0293 0.0330 0.0293 0.0295 615,469 +0.00(+0.68%)
Mar 13, 2019 0.0324 0.0338 0.0290 0.0293 845,975 -0.00(-7.86%)
Mar 12, 2019 0.0270 0.0355 0.0270 0.0318 3,381,590 +0.00(+17.78%)
Mar 11, 2019 0.0290 0.0290 0.0250 0.0270 1,936,817 -0.00(-6.90%)
Mar 08, 2019 0.0313 0.0313 0.0265 0.0290 2,896,500 -0.00(-5.23%)
Mar 07, 2019 0.0340 0.0340 0.0300 0.0306 1,542,438 -0.00(-4.08%)
Mar 06, 2019 0.0329 0.0379 0.0317 0.0319 1,766,151 -0.00(-8.86%)
Mar 05, 2019 0.0372 0.0372 0.0325 0.0350 2,041,725 -0.00(-0.28%)
Mar 04, 2019 0.0361 0.0402 0.0330 0.0351 2,379,154 -0.00(-12.25%)
Mar 01, 2019 0.0379 0.0408 0.0375 0.0400 1,098,700 +0.00(+0.00%)
Feb 28, 2019 0.0428 0.0428 0.0360 0.0400 1,365,105 +0.00(+0.25%)
Feb 27, 2019 0.0430 0.0440 0.0374 0.0399 2,637,812 -0.00(-8.70%)
Feb 26, 2019 0.0450 0.0479 0.0430 0.0437 1,778,075 -0.00(-6.82%)
Feb 25, 2019 0.0490 0.0490 0.0431 0.0469 2,624,780 -0.00(-3.30%)
Feb 22, 2019 0.0482 0.0500 0.0450 0.0485 1,448,100 -0.00(-3.00%)
Feb 21, 2019 0.0508 0.0550 0.0470 0.0500 3,971,604 +0.00(+8.70%)
Feb 20, 2019 0.0499 0.0499 0.0430 0.0460 3,689,935 -0.00(-7.63%)
Feb 19, 2019 0.0458 0.0520 0.0426 0.0498 4,303,593 +0.00(+7.10%)
Feb 15, 2019 0.0524 0.0549 0.0420 0.0465 5,847,400 -0.00(-8.10%)
Feb 14, 2019 0.0679 0.0688 0.0460 0.0506 16,962,834 -0.01(-20.31%)
Feb 13, 2019 0.0315 0.0635 0.0308 0.0635 38,689,136 +0.04(+130.91%)
Feb 12, 2019 0.0365 0.0399 0.0261 0.0275 7,561,293 -0.01(-19.12%)
Feb 11, 2019 0.0499 0.0499 0.0330 0.0340 8,425,711 -0.01(-27.51%)
Feb 08, 2019 0.0583 0.0600 0.0417 0.0469 10,879,201 -0.01(-15.50%)
Feb 07, 2019 0.0539 0.0620 0.0504 0.0555 21,444,852 +0.01(+18.09%)
Feb 06, 2019 0.0544 0.0549 0.0380 0.0470 13,601,336 -0.01(-14.39%)
Feb 05, 2019 0.0525 0.0650 0.0482 0.0549 31,659,332 +0.01(+10.46%)
Feb 04, 2019 0.1115 0.1280 0.0461 0.0497 78,076,312 -0.05(-50.74%)
Feb 01, 2019 0.0766 0.1150 0.0750 0.1009 40,440,700 +0.03(+38.98%)
Jan 31, 2019 0.0499 0.0756 0.0455 0.0726 21,653,448 +0.02(+39.88%)
Jan 30, 2019 0.0543 0.0545 0.0450 0.0519 16,292,992 +0.00(+2.57%)
Jan 29, 2019 0.0334 0.0506 0.0320 0.0506 21,498,056 +0.02(+53.33%)
Jan 28, 2019 0.0386 0.0394 0.0281 0.0330 4,618,206 -0.00(-13.16%)
Jan 25, 2019 0.0387 0.0430 0.0320 0.0380 12,767,100 +0.00(+2.70%)
Jan 24, 2019 0.0260 0.0390 0.0198 0.0370 17,673,908 +0.01(+32.14%)
Jan 23, 2019 0.0339 0.0405 0.0228 0.0280 22,823,180 -0.00(-6.67%)
Jan 22, 2019 0.0140 0.0308 0.0130 0.0300 13,866,097 +0.02(+141.94%)
Jan 18, 2019 0.0125 0.0126 0.0100 0.0124 1,987,800 +0.00(+5.08%)
Jan 17, 2019 0.0090 0.0135 0.0082 0.0118 4,660,517 +0.00(+31.11%)
Jan 16, 2019 0.0090 0.0099 0.0086 0.0090 141,000 +0.00(+0.00%)
Jan 15, 2019 0.0110 0.0110 0.0090 0.0090 617,982 -0.00(-14.29%)
Jan 14, 2019 0.0105 0.0105 0.0096 0.0105 363,611 +0.00(+9.38%)
Jan 11, 2019 0.0104 0.0105 0.0087 0.0096 706,800 -0.00(-11.93%)
Jan 10, 2019 0.0088 0.0109 0.0081 0.0109 1,925,210 +0.00(+23.86%)
Jan 09, 2019 0.0081 0.0095 0.0075 0.0088 1,254,975 +0.00(+3.53%)
Jan 08, 2019 0.0087 0.0087 0.0075 0.0085 455,776 -0.00(-3.41%)
Jan 07, 2019 0.0075 0.0089 0.0075 0.0088 574,220 +0.00(+0.00%)
Jan 04, 2019 0.0091 0.0095 0.0074 0.0088 726,400 -0.00(-2.22%)
Jan 03, 2019 0.0089 0.0095 0.0080 0.0090 879,787 +0.00(+4.65%)
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.