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 (%)
Jun 30, 2020 0.0150 0.0175 0.0142 0.0165 492,727 +0.00(+17.86%)
Jun 29, 2020 0.0135 0.0161 0.0112 0.0140 607,402 +0.00(+0.72%)
Jun 26, 2020 0.0153 0.0153 0.0130 0.0139 512,200 -0.00(-9.15%)
Jun 25, 2020 0.0159 0.0159 0.0132 0.0153 336,624 -0.00(-3.77%)
Jun 24, 2020 0.0152 0.0160 0.0115 0.0159 678,833 -0.00(-5.36%)
Jun 23, 2020 0.0146 0.0178 0.0146 0.0168 192,380 -0.00(-6.15%)
Jun 22, 2020 0.0181 0.0181 0.0145 0.0179 479,358 -0.00(-0.56%)
Jun 19, 2020 0.0170 0.0183 0.0162 0.0180 554,800 -0.00(-2.17%)
Jun 18, 2020 0.0162 0.0184 0.0162 0.0184 499,439 +0.00(+0.00%)
Jun 17, 2020 0.0162 0.0184 0.0162 0.0184 134,607 +0.00(+0.00%)
Jun 16, 2020 0.0185 0.0185 0.0160 0.0184 195,176 +0.00(+0.00%)
Jun 15, 2020 0.0189 0.0189 0.0150 0.0184 607,245 -0.00(-2.65%)
Jun 12, 2020 0.0192 0.0192 0.0169 0.0189 199,800 +0.00(+8.00%)
Jun 11, 2020 0.0194 0.0194 0.0175 0.0175 213,163 -0.00(-9.79%)
Jun 10, 2020 0.0200 0.0200 0.0171 0.0194 112,242 -0.00(-2.51%)
Jun 09, 2020 0.0165 0.0200 0.0165 0.0199 365,700 -0.00(-0.50%)
Jun 08, 2020 0.0200 0.0200 0.0175 0.0200 567,322 +0.00(+0.00%)
Jun 05, 2020 0.0190 0.0200 0.0176 0.0200 1,321,700 +0.00(+5.26%)
Jun 04, 2020 0.0170 0.0190 0.0157 0.0190 1,592,060 +0.00(+12.43%)
Jun 03, 2020 0.0157 0.0170 0.0144 0.0169 536,945 +0.00(+7.64%)
Jun 02, 2020 0.0170 0.0170 0.0150 0.0157 349,160 -0.00(-7.65%)
Jun 01, 2020 0.0137 0.0170 0.0137 0.0170 939,391 +0.00(+8.28%)
May 29, 2020 0.0159 0.0160 0.0115 0.0157 844,800 -0.00(-1.88%)
May 28, 2020 0.0158 0.0170 0.0126 0.0160 300,814 +0.00(+1.27%)
May 27, 2020 0.0158 0.0165 0.0112 0.0158 510,264 +0.00(+0.00%)
May 26, 2020 0.0159 0.0165 0.0101 0.0158 824,072 -0.00(-0.63%)
May 22, 2020 0.0154 0.0162 0.0150 0.0159 743,000 +0.00(+3.25%)
May 21, 2020 0.0140 0.0154 0.0132 0.0154 883,171 +0.00(+10.00%)
May 20, 2020 0.0140 0.0140 0.0130 0.0140 392,760 +0.00(+0.00%)
May 19, 2020 0.0130 0.0159 0.0125 0.0140 1,481,426 +0.00(+7.69%)
May 18, 2020 0.0122 0.0135 0.0120 0.0130 443,588 -0.00(-3.70%)
May 15, 2020 0.0122 0.0135 0.0122 0.0135 110,900 +0.00(+0.00%)
May 14, 2020 0.0130 0.0135 0.0122 0.0135 365,436 +0.00(+0.00%)
May 13, 2020 0.0131 0.0135 0.0126 0.0135 172,601 -0.00(-0.74%)
May 12, 2020 0.0136 0.0136 0.0125 0.0136 419,535 +0.00(+0.00%)
May 11, 2020 0.0134 0.0136 0.0129 0.0136 347,670 +0.00(+0.74%)
May 08, 2020 0.0136 0.0136 0.0131 0.0135 283,000 -0.00(-1.46%)
May 07, 2020 0.0122 0.0137 0.0120 0.0137 238,739 +0.00(+9.60%)
May 06, 2020 0.0137 0.0137 0.0110 0.0125 282,387 -0.00(-0.79%)
May 05, 2020 0.0111 0.0137 0.0100 0.0126 436,797 +0.00(+1.61%)
May 04, 2020 0.0134 0.0135 0.0111 0.0124 254,656 -0.00(-6.77%)
May 01, 2020 0.0122 0.0133 0.0121 0.0133 461,900 +0.00(+0.76%)
Apr 30, 2020 0.0110 0.0137 0.0110 0.0132 601,111 -0.00(-2.22%)
Apr 29, 2020 0.0137 0.0138 0.0128 0.0135 383,163 +0.00(+0.00%)
Apr 28, 2020 0.0123 0.0136 0.0123 0.0135 262,251 +0.00(+0.75%)
Apr 27, 2020 0.0135 0.0135 0.0123 0.0134 344,030 -0.00(-2.19%)
Apr 24, 2020 0.0115 0.0138 0.0115 0.0137 387,300 +0.00(+0.00%)
Apr 23, 2020 0.0120 0.0137 0.0120 0.0137 798,105 +0.00(+0.00%)
Apr 22, 2020 0.0140 0.0140 0.0120 0.0137 397,737 -0.00(-2.14%)
Apr 21, 2020 0.0120 0.0140 0.0120 0.0140 165,000 +0.00(+1.45%)
Apr 20, 2020 0.0142 0.0144 0.0101 0.0138 677,950 -0.00(-1.43%)
Apr 17, 2020 0.0120 0.0140 0.0120 0.0140 209,500 +0.00(+7.69%)
Apr 16, 2020 0.0116 0.0139 0.0116 0.0130 480,233 -0.00(-6.47%)
Apr 15, 2020 0.0140 0.0140 0.0116 0.0139 651,400 -0.00(-0.71%)
Apr 14, 2020 0.0140 0.0145 0.0116 0.0140 579,043 +0.00(+0.00%)
Apr 13, 2020 0.0118 0.0140 0.0114 0.0140 192,437 +0.00(+12.00%)
Apr 09, 2020 0.0110 0.0140 0.0105 0.0125 835,400 -0.00(-3.85%)
Apr 08, 2020 0.0095 0.0130 0.0095 0.0130 204,959 +0.00(+0.00%)
Apr 07, 2020 0.0176 0.0176 0.0095 0.0130 585,598 +0.00(+8.33%)
Apr 06, 2020 0.0150 0.0150 0.0100 0.0120 402,950 +0.00(+6.19%)
Apr 03, 2020 0.0106 0.0120 0.0100 0.0113 149,300 +0.00(+2.73%)
Apr 02, 2020 0.0103 0.0110 0.0100 0.0110 454,212 +0.00(+10.00%)
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.