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 (%)
Sep 30, 2020 0.0135 0.0147 0.0135 0.0147 42,500 +0.00(+2.80%)
Sep 29, 2020 0.0138 0.0145 0.0138 0.0143 34,711 +0.00(+3.62%)
Sep 28, 2020 0.0137 0.0148 0.0137 0.0138 146,420 -0.00(-4.17%)
Sep 25, 2020 0.0151 0.0151 0.0137 0.0144 42,800 -0.00(-4.64%)
Sep 24, 2020 0.0143 0.0164 0.0140 0.0151 316,526 -0.00(-5.62%)
Sep 23, 2020 0.0161 0.0164 0.0147 0.0160 61,501 -0.00(-1.23%)
Sep 22, 2020 0.0150 0.0165 0.0143 0.0162 483,622 -0.00(-1.82%)
Sep 21, 2020 0.0161 0.0186 0.0155 0.0165 342,750 +0.00(+2.48%)
Sep 18, 2020 0.0165 0.0180 0.0151 0.0161 839,900 +0.00(+0.62%)
Sep 17, 2020 0.0156 0.0175 0.0154 0.0160 528,450 -0.00(-8.57%)
Sep 16, 2020 0.0167 0.0180 0.0155 0.0175 536,455 +0.00(+2.94%)
Sep 15, 2020 0.0170 0.0180 0.0155 0.0170 468,867 +0.00(+0.00%)
Sep 14, 2020 0.0175 0.0180 0.0160 0.0170 396,517 +0.00(+5.59%)
Sep 11, 2020 0.0195 0.0195 0.0160 0.0161 675,100 -0.00(-13.90%)
Sep 10, 2020 0.0185 0.0187 0.0160 0.0187 713,315 +0.00(+1.08%)
Sep 09, 2020 0.0180 0.0185 0.0150 0.0185 521,712 +0.00(+2.21%)
Sep 08, 2020 0.0180 0.0181 0.0151 0.0181 172,465 +0.00(+0.56%)
Sep 04, 2020 0.0170 0.0181 0.0165 0.0180 552,600 +0.00(+2.86%)
Sep 03, 2020 0.0180 0.0180 0.0151 0.0175 219,010 -0.00(-2.23%)
Sep 02, 2020 0.0178 0.0179 0.0151 0.0179 154,530 +0.00(+0.56%)
Sep 01, 2020 0.0158 0.0180 0.0150 0.0178 868,905 +0.00(+7.88%)
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%)
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.