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, 2021 0.0203 0.0210 0.0191 0.0191 157,664 -0.00(-12.79%)
Sep 29, 2021 0.0233 0.0233 0.0191 0.0219 83,670 -0.00(-6.01%)
Sep 28, 2021 0.0181 0.0233 0.0181 0.0233 66,112 +0.00(+14.78%)
Sep 27, 2021 0.0203 0.0212 0.0197 0.0203 531,053 -0.00(-0.98%)
Sep 24, 2021 0.0201 0.0210 0.0201 0.0205 125,653 -0.00(-2.38%)
Sep 23, 2021 0.0210 0.0235 0.0201 0.0210 289,064 -0.00(-5.83%)
Sep 22, 2021 0.0235 0.0235 0.0223 0.0223 4,594 +0.00(+1.83%)
Sep 21, 2021 0.0244 0.0244 0.0210 0.0219 245,781 +0.00(+3.79%)
Sep 20, 2021 0.0216 0.0248 0.0211 0.0211 518,722 -0.00(-8.66%)
Sep 17, 2021 0.0231 0.0231 0.0209 0.0231 6,547 +0.00(+7.94%)
Sep 16, 2021 0.0249 0.0249 0.0202 0.0214 280,817 -0.00(-3.17%)
Sep 15, 2021 0.0216 0.0245 0.0200 0.0221 601,189 +0.00(+2.79%)
Sep 14, 2021 0.0230 0.0230 0.0215 0.0215 286,510 -0.00(-3.59%)
Sep 13, 2021 0.0217 0.0234 0.0216 0.0223 178,491 -0.00(-6.30%)
Sep 10, 2021 0.0230 0.0240 0.0216 0.0238 800,785 +0.00(+8.18%)
Sep 09, 2021 0.0219 0.0240 0.0219 0.0220 128,811 -0.00(-4.76%)
Sep 08, 2021 0.0242 0.0246 0.0212 0.0231 188,987 +0.00(+8.96%)
Sep 07, 2021 0.0218 0.0308 0.0200 0.0212 1,011,063 -0.00(-2.30%)
Sep 03, 2021 0.0200 0.0219 0.0200 0.0217 411,003 +0.00(+11.28%)
Sep 02, 2021 0.0210 0.0219 0.0195 0.0195 188,268 -0.00(-2.99%)
Sep 01, 2021 0.0200 0.0214 0.0200 0.0201 771,250 -0.00(-8.22%)
Aug 31, 2021 0.0200 0.0219 0.0200 0.0219 287,576 +0.00(+4.29%)
Aug 30, 2021 0.0215 0.0229 0.0200 0.0210 315,058 -0.00(-2.78%)
Aug 27, 2021 0.0203 0.0230 0.0195 0.0216 413,845 +0.00(+0.47%)
Aug 26, 2021 0.0203 0.0231 0.0202 0.0215 421,822 -0.00(-1.83%)
Aug 25, 2021 0.0235 0.0235 0.0219 0.0219 40,384 -0.00(-1.79%)
Aug 24, 2021 0.0223 0.0235 0.0211 0.0223 54,368 +0.00(+1.36%)
Aug 23, 2021 0.0235 0.0235 0.0216 0.0220 81,750 -0.00(-6.38%)
Aug 20, 2021 0.0216 0.0235 0.0216 0.0235 58,922 +0.00(+8.80%)
Aug 19, 2021 0.0225 0.0225 0.0216 0.0216 149,048 -0.00(-4.00%)
Aug 18, 2021 0.0220 0.0235 0.0220 0.0225 115,274 +0.00(+2.27%)
Aug 17, 2021 0.0225 0.0225 0.0220 0.0220 11,260 -0.00(-6.38%)
Aug 16, 2021 0.0201 0.0235 0.0201 0.0235 248,537 +0.00(+10.33%)
Aug 13, 2021 0.0224 0.0235 0.0213 0.0213 158,861 -0.00(-2.29%)
Aug 12, 2021 0.0227 0.0235 0.0210 0.0218 657,427 +0.00(+0.00%)
Aug 11, 2021 0.0228 0.0235 0.0218 0.0218 48,540 -0.00(-4.39%)
Aug 10, 2021 0.0215 0.0250 0.0215 0.0228 59,608 +0.00(+5.56%)
Aug 09, 2021 0.0250 0.0250 0.0216 0.0216 75,350 -0.00(-10.00%)
Aug 06, 2021 0.0222 0.0258 0.0222 0.0240 115,244 +0.00(+8.60%)
Aug 05, 2021 0.0226 0.0236 0.0216 0.0221 186,197 -0.00(-0.90%)
Aug 04, 2021 0.0216 0.0229 0.0215 0.0223 403,837 -0.00(-5.11%)
Aug 03, 2021 0.0264 0.0264 0.0215 0.0235 312,003 -0.00(-5.62%)
Aug 02, 2021 0.0261 0.0275 0.0226 0.0249 299,366 -0.00(-3.86%)
Jul 30, 2021 0.0230 0.0260 0.0215 0.0259 428,341 +0.00(+14.10%)
Jul 29, 2021 0.0232 0.0239 0.0215 0.0227 174,350 -0.00(-2.58%)
Jul 28, 2021 0.0260 0.0260 0.0215 0.0233 301,181 +0.00(+5.43%)
Jul 27, 2021 0.0220 0.0226 0.0215 0.0221 230,494 +0.00(+0.45%)
Jul 26, 2021 0.0250 0.0260 0.0220 0.0220 159,381 -0.00(-1.35%)
Jul 23, 2021 0.0259 0.0259 0.0216 0.0223 512,885 -0.00(-10.44%)
Jul 22, 2021 0.0230 0.0249 0.0220 0.0249 131,575 +0.00(+8.26%)
Jul 21, 2021 0.0240 0.0253 0.0225 0.0230 121,097 -0.00(-4.17%)
Jul 20, 2021 0.0215 0.0250 0.0215 0.0240 395,974 -0.00(-0.83%)
Jul 19, 2021 0.0259 0.0259 0.0215 0.0242 265,740 -0.00(-4.35%)
Jul 16, 2021 0.0220 0.0253 0.0216 0.0253 326,678 +0.00(+9.52%)
Jul 15, 2021 0.0230 0.0260 0.0220 0.0231 385,211 -0.00(-2.94%)
Jul 14, 2021 0.0214 0.0249 0.0214 0.0238 150,060 -0.00(-7.39%)
Jul 13, 2021 0.0260 0.0260 0.0231 0.0257 122,769 +0.00(+4.90%)
Jul 12, 2021 0.0245 0.0245 0.0230 0.0245 485,986 +0.00(+2.94%)
Jul 09, 2021 0.0242 0.0245 0.0230 0.0238 152,050 +0.00(+0.00%)
Jul 08, 2021 0.0230 0.0238 0.0230 0.0238 116,536 +0.00(+3.48%)
Jul 07, 2021 0.0243 0.0243 0.0230 0.0230 199,270 -0.00(-4.17%)
Jul 06, 2021 0.0241 0.0241 0.0220 0.0240 313,305 -0.00(-0.83%)
Jul 02, 2021 0.0249 0.0249 0.0230 0.0242 303,426 -0.00(-2.81%)
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.