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 30, 2019 0.0110 0.0131 0.0110 0.0127 121,200 +0.00(+15.45%)
Aug 29, 2019 0.0121 0.0121 0.0110 0.0110 150,128 -0.00(-9.09%)
Aug 28, 2019 0.0110 0.0132 0.0110 0.0121 400,400 +0.00(+0.83%)
Aug 27, 2019 0.0134 0.0134 0.0120 0.0120 218,038 -0.00(-8.40%)
Aug 26, 2019 0.0122 0.0131 0.0122 0.0131 56,500 +0.00(+6.50%)
Aug 23, 2019 0.0122 0.0124 0.0121 0.0123 242,500 +0.00(+0.00%)
Aug 22, 2019 0.0125 0.0129 0.0122 0.0123 56,733 -0.00(-1.60%)
Aug 21, 2019 0.0122 0.0130 0.0122 0.0125 85,748 +0.00(+1.63%)
Aug 20, 2019 0.0129 0.0130 0.0121 0.0123 826,020 -0.00(-3.91%)
Aug 19, 2019 0.0128 0.0132 0.0128 0.0128 87,922 +0.00(+0.00%)
Aug 16, 2019 0.0128 0.0132 0.0128 0.0128 41,300 +0.00(+6.67%)
Aug 15, 2019 0.0138 0.0138 0.0120 0.0120 393,705 -0.00(-3.23%)
Aug 14, 2019 0.0130 0.0136 0.0120 0.0124 448,453 -0.00(-3.13%)
Aug 13, 2019 0.0123 0.0134 0.0123 0.0128 340,000 +0.00(+2.40%)
Aug 12, 2019 0.0135 0.0135 0.0125 0.0125 324,600 -0.00(-1.57%)
Aug 09, 2019 0.0130 0.0155 0.0127 0.0127 722,200 -0.00(-0.78%)
Aug 08, 2019 0.0125 0.0140 0.0125 0.0128 744,870 +0.00(+0.79%)
Aug 07, 2019 0.0140 0.0150 0.0123 0.0127 1,150,296 -0.00(-9.29%)
Aug 06, 2019 0.0143 0.0143 0.0125 0.0140 47,037 +0.00(+5.26%)
Aug 05, 2019 0.0134 0.0136 0.0123 0.0133 306,152 -0.00(-7.64%)
Aug 02, 2019 0.0130 0.0149 0.0128 0.0144 219,500 +0.00(+9.92%)
Aug 01, 2019 0.0150 0.0150 0.0131 0.0131 50,500 -0.00(-2.96%)
Jul 31, 2019 0.0150 0.0150 0.0130 0.0135 866,757 -0.00(-7.53%)
Jul 30, 2019 0.0137 0.0154 0.0128 0.0146 115,536 -0.00(-6.41%)
Jul 29, 2019 0.0148 0.0156 0.0148 0.0156 11,000 +0.00(+13.87%)
Jul 26, 2019 0.0150 0.0150 0.0130 0.0137 635,000 +0.00(+1.48%)
Jul 25, 2019 0.0158 0.0158 0.0134 0.0135 588,267 -0.00(-9.40%)
Jul 24, 2019 0.0141 0.0150 0.0131 0.0149 433,430 -0.00(-0.67%)
Jul 23, 2019 0.0142 0.0159 0.0140 0.0150 124,450 -0.00(-6.25%)
Jul 22, 2019 0.0126 0.0160 0.0126 0.0160 228,774 +0.00(+3.23%)
Jul 19, 2019 0.0175 0.0175 0.0140 0.0155 124,100 +0.00(+0.00%)
Jul 18, 2019 0.0155 0.0170 0.0150 0.0155 179,500 +0.00(+3.33%)
Jul 17, 2019 0.0136 0.0160 0.0136 0.0150 85,002 -0.00(-9.09%)
Jul 16, 2019 0.0175 0.0175 0.0146 0.0165 74,414 +0.00(+10.74%)
Jul 15, 2019 0.0150 0.0155 0.0131 0.0149 127,000 -0.00(-0.67%)
Jul 12, 2019 0.0181 0.0181 0.0150 0.0150 282,100 -0.00(-4.46%)
Jul 11, 2019 0.0123 0.0163 0.0123 0.0157 35,050 +0.00(+27.64%)
Jul 10, 2019 0.0176 0.0177 0.0123 0.0123 73,125 -0.00(-26.79%)
Jul 09, 2019 0.0151 0.0168 0.0150 0.0168 226,632 +0.00(+9.80%)
Jul 08, 2019 0.0150 0.0169 0.0150 0.0153 195,551 -0.00(-10.00%)
Jul 05, 2019 0.0178 0.0178 0.0150 0.0170 134,800 -0.00(-6.08%)
Jul 03, 2019 0.0150 0.0181 0.0150 0.0181 14,100 -0.00(-1.63%)
Jul 02, 2019 0.0195 0.0195 0.0164 0.0184 286,576 -0.00(-0.54%)
Jul 01, 2019 0.0191 0.0191 0.0160 0.0185 255,536 +0.00(+1.65%)
Jun 28, 2019 0.0150 0.0190 0.0150 0.0182 81,000 +0.00(+13.75%)
Jun 27, 2019 0.0137 0.0185 0.0137 0.0160 262,576 +0.00(+0.00%)
Jun 26, 2019 0.0190 0.0190 0.0137 0.0160 104,951 -0.00(-15.79%)
Jun 25, 2019 0.0120 0.0196 0.0115 0.0190 823,215 +0.00(+24.18%)
Jun 24, 2019 0.0153 0.0160 0.0146 0.0153 120,429 -0.00(-1.92%)
Jun 21, 2019 0.0169 0.0200 0.0140 0.0156 201,800 -0.00(-10.34%)
Jun 20, 2019 0.0199 0.0200 0.0141 0.0174 752,031 -0.00(-12.56%)
Jun 19, 2019 0.0148 0.0222 0.0139 0.0199 1,901,393 +0.01(+51.91%)
Jun 18, 2019 0.0110 0.0133 0.0100 0.0131 709,877 +0.00(+24.76%)
Jun 17, 2019 0.0116 0.0116 0.0100 0.0105 254,150 +0.00(+5.00%)
Jun 14, 2019 0.0102 0.0108 0.0100 0.0100 215,000 -0.00(-2.91%)
Jun 13, 2019 0.0116 0.0116 0.0102 0.0103 107,912 -0.00(-9.65%)
Jun 12, 2019 0.0100 0.0114 0.0100 0.0114 213,294 +0.00(+0.88%)
Jun 11, 2019 0.0119 0.0119 0.0101 0.0113 480,531 -0.00(-5.04%)
Jun 10, 2019 0.0106 0.0119 0.0106 0.0119 70,089 +0.00(+0.00%)
Jun 07, 2019 0.0110 0.0126 0.0110 0.0119 306,000 +0.00(+0.00%)
Jun 06, 2019 0.0138 0.0138 0.0105 0.0119 86,664 +0.00(+2.59%)
Jun 05, 2019 0.0120 0.0120 0.0110 0.0116 135,740 -0.00(-2.52%)
Jun 04, 2019 0.0107 0.0119 0.0102 0.0119 226,663 +0.00(+8.18%)
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.