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 (%)
Jul 31, 2017 0.0349 0.0350 0.0321 0.0323 788,674 -0.00(-6.38%)
Jul 28, 2017 0.0350 0.0350 0.0320 0.0345 748,443 +0.00(+2.53%)
Jul 27, 2017 0.0350 0.0360 0.0315 0.0336 2,407,974 +0.00(+1.66%)
Jul 26, 2017 0.0374 0.0375 0.0325 0.0331 728,582 -0.00(-10.54%)
Jul 25, 2017 0.0389 0.0395 0.0310 0.0370 1,199,007 +0.00(+0.00%)
Jul 24, 2017 0.0377 0.0390 0.0350 0.0370 314,067 -0.00(-1.86%)
Jul 21, 2017 0.0400 0.0400 0.0341 0.0377 661,148 -0.00(-0.79%)
Jul 20, 2017 0.0370 0.0350 0.0380 1,135,074 +0.00(+2.70%)
Jul 19, 2017 0.0348 0.0399 0.0348 0.0370 1,890,694 +0.00(+6.13%)
Jul 18, 2017 0.0310 0.0360 0.0303 0.0349 1,155,327 +0.00(+16.21%)
Jul 17, 2017 0.0361 0.0361 0.0294 0.0300 891,788 -0.00(-8.26%)
Jul 14, 2017 0.0358 0.0358 0.0290 0.0327 2,252,498 -0.00(-11.14%)
Jul 13, 2017 0.0437 0.0437 0.0330 0.0368 1,040,310 +0.00(+5.14%)
Jul 12, 2017 0.0415 0.0444 0.0350 0.0350 1,540,481 -0.01(-21.35%)
Jul 11, 2017 0.0435 0.0595 0.0410 0.0445 4,841,607 -0.00(-3.26%)
Jul 10, 2017 0.0394 0.0570 0.0394 0.0460 3,347,583 +0.01(+16.46%)
Jul 07, 2017 0.0420 0.0430 0.0362 0.0395 1,612,494 -0.00(-5.82%)
Jul 06, 2017 0.0390 0.0430 0.0322 0.0419 3,211,722 +0.00(+7.81%)
Jul 05, 2017 0.0300 0.0450 0.0300 0.0389 3,055,730 +0.01(+29.67%)
Jul 03, 2017 0.0294 0.0300 0.0275 0.0300 480,831 +0.00(+7.14%)
Jun 30, 2017 0.0295 0.0299 0.0256 0.0280 767,733 +0.00(+0.00%)
Jun 29, 2017 0.0280 0.0300 0.0250 0.0280 467,054 +0.00(+0.00%)
Jun 28, 2017 0.0305 0.0310 0.0270 0.0280 692,606 -0.00(-6.67%)
Jun 27, 2017 0.0281 0.0314 0.0245 0.0300 875,268 +0.00(+7.14%)
Jun 26, 2017 0.0340 0.0340 0.0241 0.0280 1,386,259 -0.00(-6.67%)
Jun 23, 2017 0.0310 0.0349 0.0290 0.0300 831,281 -0.00(-11.76%)
Jun 22, 2017 0.0390 0.0409 0.0293 0.0340 1,208,993 -0.00(-12.60%)
Jun 21, 2017 0.0357 0.0415 0.0335 0.0389 1,268,341 -0.00(-3.23%)
Jun 20, 2017 0.0360 0.0429 0.0350 0.0402 1,440,559 +0.00(+12.29%)
Jun 19, 2017 0.0403 0.0410 0.0328 0.0358 707,976 -0.00(-10.50%)
Jun 16, 2017 0.0316 0.0420 0.0316 0.0400 1,182,918 +0.00(+14.29%)
Jun 15, 2017 0.0380 0.0399 0.0300 0.0350 2,023,626 -0.00(-12.28%)
Jun 14, 2017 0.0455 0.0455 0.0370 0.0399 744,871 -0.01(-11.33%)
Jun 13, 2017 0.0425 0.0547 0.0305 0.0450 8,338,456 +0.01(+12.78%)
Jun 12, 2017 0.0553 0.0685 0.0375 0.0399 8,252,888 -0.01(-24.72%)
Jun 09, 2017 0.0295 0.0599 0.0291 0.0530 13,741,915 +0.02(+89.29%)
Jun 08, 2017 0.0190 0.0300 0.0175 0.0280 5,673,205 +0.01(+44.33%)
Jun 07, 2017 0.0150 0.0265 0.0150 0.0194 5,868,218 +0.00(+29.33%)
Jun 06, 2017 0.0120 0.0150 0.0095 0.0150 1,639,117 +0.00(+26.05%)
Jun 05, 2017 0.0120 0.0120 0.0095 0.0119 150,967 -0.00(-0.83%)
Jun 02, 2017 0.0120 0.0120 0.0100 0.0120 640,908 +0.00(+9.09%)
Jun 01, 2017 0.0120 0.0154 0.0110 0.0110 1,778,100 +0.00(+0.00%)
May 31, 2017 0.0120 0.0122 0.0100 0.0110 996,170 -0.00(-9.84%)
May 30, 2017 0.0130 0.0160 0.0100 0.0122 1,865,799 +0.00(+22.00%)
May 26, 2017 0.0145 0.0150 0.0095 0.0100 1,950,775 -0.00(-31.03%)
May 25, 2017 0.0089 0.0165 0.0087 0.0145 4,495,360 +0.01(+88.31%)
May 24, 2017 0.0056 0.0084 0.0056 0.0077 2,050,779 +0.00(+48.08%)
May 23, 2017 0.0059 0.0059 0.0052 0.0052 600 -0.00(-12.01%)
May 22, 2017 0.0060 0.0060 0.0051 0.0059 44,500 -0.00(-1.50%)
May 19, 2017 0.0063 0.0063 0.0053 0.0060 819,517 +0.00(+5.26%)
May 18, 2017 0.0056 0.0060 0.0056 0.0057 215,000 +0.00(+1.79%)
May 17, 2017 0.0060 0.0060 0.0056 0.0056 56,700 -0.00(-6.67%)
May 16, 2017 0.0060 0.0064 0.0060 0.0060 96,150 +0.00(+0.00%)
May 15, 2017 0.0064 0.0064 0.0060 0.0060 149,406 -0.00(-4.76%)
May 12, 2017 0.0070 0.0070 0.0056 0.0063 164,089 -0.00(-8.70%)
May 11, 2017 0.0069 0.0069 0.0063 0.0069 326,356 +0.00(+7.88%)
May 10, 2017 0.0069 0.0069 0.0060 0.0064 19,366 -0.00(-7.30%)
May 09, 2017 0.0064 0.0069 0.0060 0.0069 507,447 +0.00(+8.51%)
May 08, 2017 0.0060 0.0064 0.0060 0.0064 188,329 +0.00(+11.93%)
May 05, 2017 0.0063 0.0064 0.0057 0.0057 26,300 -0.00(-5.32%)
May 04, 2017 0.0055 0.0060 0.0055 0.0060 154,854 +0.00(+0.00%)
May 03, 2017 0.0060 0.0060 0.0060 0.0060 264,500 +0.00(+0.00%)
May 02, 2017 0.0065 0.0071 0.0060 0.0060 210,000 -0.00(-15.49%)
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.