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, 2020 0.0135 0.0166 0.0135 0.0165 625,429 +0.00(+3.13%)
Aug 28, 2020 0.0150 0.0166 0.0135 0.0160 341,600 +0.00(+6.67%)
Aug 27, 2020 0.0140 0.0150 0.0135 0.0150 33,631 +0.00(+0.00%)
Aug 26, 2020 0.0129 0.0150 0.0126 0.0150 423,247 +0.00(+7.14%)
Aug 25, 2020 0.0130 0.0140 0.0121 0.0140 144,221 -0.00(-2.10%)
Aug 24, 2020 0.0139 0.0144 0.0120 0.0143 627,416 +0.00(+4.38%)
Aug 21, 2020 0.0150 0.0150 0.0115 0.0137 447,600 -0.00(-5.52%)
Aug 20, 2020 0.0150 0.0150 0.0133 0.0145 102,735 +0.00(+3.57%)
Aug 19, 2020 0.0122 0.0145 0.0121 0.0140 318,443 -0.00(-6.67%)
Aug 18, 2020 0.0150 0.0150 0.0115 0.0150 333,253 +0.00(+0.00%)
Aug 17, 2020 0.0140 0.0151 0.0130 0.0150 244,302 +0.00(+7.14%)
Aug 14, 2020 0.0140 0.0160 0.0132 0.0140 230,100 -0.00(-6.67%)
Aug 13, 2020 0.0112 0.0155 0.0112 0.0150 435,421 +0.00(+20.00%)
Aug 12, 2020 0.0120 0.0128 0.0112 0.0125 171,733 -0.00(-2.34%)
Aug 11, 2020 0.0116 0.0135 0.0116 0.0128 78,372 -0.00(-5.19%)
Aug 10, 2020 0.0125 0.0135 0.0115 0.0135 194,800 +0.00(+0.00%)
Aug 07, 2020 0.0120 0.0135 0.0116 0.0135 268,000 +0.00(+4.65%)
Aug 06, 2020 0.0116 0.0137 0.0116 0.0129 248,232 -0.00(-7.19%)
Aug 05, 2020 0.0125 0.0139 0.0122 0.0139 265,300 -0.00(-0.71%)
Aug 04, 2020 0.0130 0.0140 0.0120 0.0140 101,632 +0.00(+0.72%)
Aug 03, 2020 0.0135 0.0140 0.0116 0.0139 699,546 +0.00(+2.96%)
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%)
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.