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 (%)
Oct 30, 2020 0.0133 0.0159 0.0133 0.0158 522,200 +0.00(+0.00%)
Oct 29, 2020 0.0162 0.0169 0.0126 0.0158 654,813 +0.00(+6.04%)
Oct 28, 2020 0.0150 0.0158 0.0138 0.0149 452,376 -0.00(-11.83%)
Oct 27, 2020 0.0155 0.0170 0.0151 0.0169 463,720 +0.00(+12.67%)
Oct 26, 2020 0.0150 0.0152 0.0140 0.0150 310,400 -0.00(-3.23%)
Oct 23, 2020 0.0170 0.0175 0.0141 0.0155 744,400 -0.00(-6.06%)
Oct 22, 2020 0.0165 0.0170 0.0163 0.0165 192,980 +0.00(+0.00%)
Oct 21, 2020 0.0166 0.0170 0.0151 0.0165 295,580 +0.00(+3.13%)
Oct 20, 2020 0.0132 0.0170 0.0132 0.0160 503,005 +0.00(+7.38%)
Oct 19, 2020 0.0131 0.0171 0.0131 0.0149 233,400 -0.00(-9.70%)
Oct 16, 2020 0.0158 0.0173 0.0150 0.0165 355,600 +0.00(+3.13%)
Oct 15, 2020 0.0120 0.0160 0.0120 0.0160 988,768 +0.00(+6.67%)
Oct 14, 2020 0.0122 0.0151 0.0101 0.0150 857,370 -0.00(-3.23%)
Oct 13, 2020 0.0150 0.0155 0.0150 0.0155 92,000 +0.00(+6.16%)
Oct 12, 2020 0.0160 0.0160 0.0122 0.0146 220,179 -0.00(-2.67%)
Oct 09, 2020 0.0150 0.0150 0.0134 0.0150 131,000 -0.00(-1.32%)
Oct 08, 2020 0.0160 0.0160 0.0134 0.0152 116,263 +0.00(+0.66%)
Oct 07, 2020 0.0151 0.0151 0.0136 0.0151 54,074 +0.00(+5.59%)
Oct 06, 2020 0.0150 0.0150 0.0131 0.0143 124,501 -0.00(-3.38%)
Oct 05, 2020 0.0135 0.0150 0.0127 0.0148 312,928 +0.00(+2.78%)
Oct 02, 2020 0.0144 0.0144 0.0140 0.0144 17,600 -0.00(-0.69%)
Oct 01, 2020 0.0147 0.0147 0.0145 0.0145 26,000 -0.00(-1.36%)
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%)
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.