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 (%)
Aug 31, 2017 0.0267 0.0267 0.0227 0.0231 633,038 -0.00(-7.60%)
Aug 30, 2017 0.0280 0.0283 0.0220 0.0250 671,695 -0.00(-16.11%)
Aug 29, 2017 0.0299 0.0299 0.0271 0.0298 984,445 -0.00(-0.33%)
Aug 28, 2017 0.0300 0.0300 0.0278 0.0299 1,416,021 -0.00(-0.33%)
Aug 25, 2017 0.0280 0.0320 0.0280 0.0300 546,000 -0.00(-1.96%)
Aug 24, 2017 0.0291 0.0309 0.0280 0.0306 405,732 +0.00(+8.74%)
Aug 23, 2017 0.0276 0.0294 0.0271 0.0281 1,621,270 +0.00(+0.50%)
Aug 22, 2017 0.0326 0.0326 0.0267 0.0280 1,717,406 -0.01(-15.92%)
Aug 21, 2017 0.0330 0.0334 0.0291 0.0333 579,810 +0.00(+1.80%)
Aug 18, 2017 0.0330 0.0340 0.0310 0.0327 481,264 -0.00(-0.88%)
Aug 17, 2017 0.0320 0.0350 0.0305 0.0330 912,353 +0.00(+6.11%)
Aug 16, 2017 0.0330 0.0349 0.0311 0.0311 171,714 -0.00(-11.14%)
Aug 15, 2017 0.0341 0.0350 0.0310 0.0350 338,460 +0.00(+1.26%)
Aug 14, 2017 0.0320 0.0350 0.0310 0.0346 259,999 +0.00(+8.02%)
Aug 11, 2017 0.0350 0.0350 0.0310 0.0320 286,352 -0.00(-5.88%)
Aug 10, 2017 0.0355 0.0360 0.0330 0.0340 355,930 -0.00(-4.23%)
Aug 09, 2017 0.0355 0.0360 0.0338 0.0355 160,795 +0.00(+1.43%)
Aug 08, 2017 0.0357 0.0360 0.0345 0.0350 926,344 -0.00(-0.57%)
Aug 07, 2017 0.0350 0.0365 0.0327 0.0352 786,071 +0.00(+2.03%)
Aug 04, 2017 0.0370 0.0333 0.0345 629,953 -0.00(-6.76%)
Aug 03, 2017 0.0330 0.0380 0.0323 0.0370 986,902 +0.00(+13.85%)
Aug 02, 2017 0.0330 0.0330 0.0320 0.0325 201,490 +0.00(+4.50%)
Aug 01, 2017 0.0391 0.0391 0.0310 0.0311 774,752 -0.00(-3.72%)
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%)
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.