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 (%)
Apr 28, 2017 0.0062 0.0080 0.0062 0.0079 557,935 +0.00(+12.86%)
Apr 27, 2017 0.0066 0.0077 0.0060 0.0070 1,202,517 +0.00(+7.69%)
Apr 26, 2017 0.0062 0.0073 0.0062 0.0065 143,537 -0.00(-4.41%)
Apr 25, 2017 0.0066 0.0079 0.0065 0.0068 217,828 -0.00(-14.25%)
Apr 24, 2017 0.0060 0.0080 0.0060 0.0079 19,270 +0.00(+8.63%)
Apr 21, 2017 0.0062 0.0075 0.0062 0.0073 139,300 -0.00(-3.95%)
Apr 20, 2017 0.0089 0.0089 0.0076 0.0076 29,682 -0.00(-11.63%)
Apr 19, 2017 0.0081 0.0086 0.0077 0.0086 78,081 -0.00(-3.37%)
Apr 18, 2017 0.0093 0.0093 0.0076 0.0089 28,467 +0.00(+4.71%)
Apr 17, 2017 0.0093 0.0093 0.0081 0.0085 16,253 -0.00(-8.60%)
Apr 13, 2017 0.0081 0.0094 0.0079 0.0093 296,918 +0.00(+4.49%)
Apr 12, 2017 0.0077 0.0095 0.0077 0.0089 462,856 +0.00(+11.25%)
Apr 11, 2017 0.0080 0.0080 0.0073 0.0080 1,524,750 +0.00(+0.00%)
Apr 10, 2017 0.0080 0.0080 0.0071 0.0080 332,572 -0.00(-2.44%)
Apr 07, 2017 0.0080 0.0099 0.0072 0.0082 358,100 +0.00(+2.50%)
Apr 06, 2017 0.0085 0.0093 0.0080 0.0080 395,893 -0.00(-4.76%)
Apr 05, 2017 0.0071 0.0096 0.0066 0.0084 760,495 +0.00(+5.00%)
Apr 04, 2017 0.0100 0.0100 0.0060 0.0080 148,666 -0.00(-5.88%)
Apr 03, 2017 0.0110 0.0110 0.0072 0.0085 515,056 -0.00(-22.73%)
Mar 31, 2017 0.0151 0.0151 0.0110 0.0110 414,468 -0.00(-7.56%)
Mar 30, 2017 0.0121 0.0121 0.0099 0.0119 1,487,967 -0.00(-0.83%)
Mar 29, 2017 0.0119 0.0129 0.0111 0.0120 847,261 -0.00(-13.04%)
Mar 28, 2017 0.0125 0.0143 0.0115 0.0138 475,373 +0.00(+5.34%)
Mar 27, 2017 0.0151 0.0151 0.0130 0.0131 20,726 +0.00(+0.77%)
Mar 24, 2017 0.0144 0.0144 0.0126 0.0130 807,104 +0.00(+3.17%)
Mar 23, 2017 0.0130 0.0144 0.0126 0.0126 193,663 -0.00(-3.15%)
Mar 22, 2017 0.0130 0.0148 0.0126 0.0130 517,452 -0.00(-6.06%)
Mar 21, 2017 0.0129 0.0152 0.0129 0.0138 5,084 -0.00(-6.79%)
Mar 20, 2017 0.0153 0.0153 0.0130 0.0149 166,536 -0.00(-2.88%)
Mar 17, 2017 0.0130 0.0153 0.0130 0.0153 47,285 +0.00(+13.33%)
Mar 16, 2017 0.0163 0.0163 0.0135 0.0135 529,916 -0.00(-2.17%)
Mar 15, 2017 0.0130 0.0161 0.0130 0.0138 1,970,441 +0.00(+2.99%)
Mar 14, 2017 0.0138 0.0143 0.0134 0.0134 39,887 +0.00(+0.00%)
Mar 13, 2017 0.0140 0.0140 0.0134 0.0134 179,000 -0.00(-4.29%)
Mar 10, 2017 0.0158 0.0158 0.0140 0.0140 10,435 +0.00(+0.00%)
Mar 09, 2017 0.0131 0.0140 0.0131 0.0140 62,520 -0.00(-9.09%)
Mar 08, 2017 0.0155 0.0155 0.0135 0.0154 111,555 +0.00(+0.00%)
Mar 07, 2017 0.0154 0.0154 0.0154 0.0154 108,000 +0.00(+14.07%)
Mar 06, 2017 0.0155 0.0156 0.0135 0.0135 507,992 -0.00(-12.90%)
Mar 03, 2017 0.0140 0.0155 0.0135 0.0155 150,072 +0.00(+14.81%)
Mar 02, 2017 0.0132 0.0140 0.0126 0.0135 394,472 -0.00(-10.89%)
Mar 01, 2017 0.0163 0.0163 0.0138 0.0152 80,351 -0.00(-7.06%)
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%)
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.