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, 2020 0.0135 0.0135 0.0122 0.0135 198,800 +0.00(+5.47%)
Jul 30, 2020 0.0138 0.0138 0.0125 0.0128 223,090 +0.00(+0.00%)
Jul 29, 2020 0.0125 0.0138 0.0125 0.0128 120,514 +0.00(+2.40%)
Jul 28, 2020 0.0125 0.0138 0.0125 0.0125 118,678 -0.00(-7.41%)
Jul 27, 2020 0.0123 0.0142 0.0122 0.0135 160,515 -0.00(-4.93%)
Jul 24, 2020 0.0130 0.0142 0.0130 0.0142 116,200 +0.00(+6.77%)
Jul 23, 2020 0.0132 0.0145 0.0123 0.0133 330,138 -0.00(-10.14%)
Jul 22, 2020 0.0125 0.0148 0.0125 0.0148 421,371 +0.00(+12.12%)
Jul 21, 2020 0.0132 0.0148 0.0132 0.0132 399,917 +0.00(+0.00%)
Jul 20, 2020 0.0140 0.0155 0.0131 0.0132 143,559 -0.00(-2.22%)
Jul 17, 2020 0.0135 0.0147 0.0130 0.0135 607,300 -0.00(-6.90%)
Jul 16, 2020 0.0131 0.0148 0.0131 0.0145 250,018 -0.00(-2.68%)
Jul 15, 2020 0.0130 0.0149 0.0130 0.0149 162,049 +0.00(+0.68%)
Jul 14, 2020 0.0135 0.0148 0.0130 0.0148 139,485 -0.00(-1.33%)
Jul 13, 2020 0.0152 0.0152 0.0123 0.0150 352,724 -0.00(-1.32%)
Jul 10, 2020 0.0142 0.0160 0.0142 0.0152 232,700 +0.00(+2.01%)
Jul 09, 2020 0.0145 0.0150 0.0123 0.0149 241,547 -0.00(-0.67%)
Jul 08, 2020 0.0123 0.0150 0.0123 0.0150 93,300 -0.00(-1.96%)
Jul 07, 2020 0.0146 0.0158 0.0144 0.0153 646,041 +0.00(+1.32%)
Jul 06, 2020 0.0150 0.0168 0.0150 0.0151 210,829 -0.00(-5.62%)
Jul 02, 2020 0.0141 0.0165 0.0141 0.0160 204,200 -0.00(-3.03%)
Jul 01, 2020 0.0158 0.0165 0.0148 0.0165 277,589 +0.00(+0.00%)
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%)
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.