Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baristas Coffee Company Inc (OP: BCCI )

N/A 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 (%)
Dec 31, 2018 0.0086 0.0086 0.0070 0.0086 803,800 +0.00(+0.00%)
Dec 28, 2018 0.0100 0.0100 0.0079 0.0086 677,600 -0.00(-1.15%)
Dec 27, 2018 0.0095 0.0100 0.0077 0.0087 929,455 -0.00(-3.33%)
Dec 26, 2018 0.0081 0.0091 0.0080 0.0090 966,037 +0.00(+0.00%)
Dec 24, 2018 0.0109 0.0123 0.0080 0.0090 1,125,100 -0.00(-16.67%)
Dec 21, 2018 0.0076 0.0108 0.0076 0.0108 542,500 +0.00(+21.35%)
Dec 20, 2018 0.0090 0.0120 0.0080 0.0089 918,349 +0.00(+4.71%)
Dec 19, 2018 0.0104 0.0104 0.0081 0.0085 353,985 -0.00(-6.59%)
Dec 18, 2018 0.0079 0.0099 0.0079 0.0091 146,780 -0.00(-9.00%)
Dec 17, 2018 0.0103 0.0115 0.0080 0.0100 205,040 -0.00(-7.41%)
Dec 14, 2018 0.0108 0.0111 0.0108 0.0108 111,100 +0.00(+0.00%)
Dec 13, 2018 0.0110 0.0110 0.0080 0.0108 403,788 -0.00(-1.82%)
Dec 12, 2018 0.0119 0.0119 0.0100 0.0110 222,500 +0.00(+10.00%)
Dec 11, 2018 0.0120 0.0120 0.0100 0.0100 283,388 -0.00(-9.91%)
Dec 10, 2018 0.0070 0.0119 0.0070 0.0111 209,160 +0.00(+4.72%)
Dec 07, 2018 0.0100 0.0118 0.0080 0.0106 122,000 +0.00(+6.00%)
Dec 06, 2018 0.0107 0.0107 0.0090 0.0100 185,608 -0.00(-2.91%)
Dec 04, 2018 0.0080 0.0107 0.0080 0.0103 169,300 -0.00(-12.71%)
Dec 03, 2018 0.0130 0.0130 0.0082 0.0118 216,502 -0.00(-0.84%)
Nov 30, 2018 0.0129 0.0129 0.0100 0.0119 270,300 +0.00(+0.00%)
Nov 29, 2018 0.0125 0.0125 0.0100 0.0119 162,000 -0.00(-3.25%)
Nov 28, 2018 0.0118 0.0124 0.0100 0.0123 811,126 +0.00(+4.24%)
Nov 27, 2018 0.0125 0.0125 0.0102 0.0118 380,533 +0.00(+16.83%)
Nov 26, 2018 0.0128 0.0128 0.0100 0.0101 324,103 -0.00(-17.89%)
Nov 23, 2018 0.0101 0.0123 0.0101 0.0123 206,400 +0.00(+21.78%)
Nov 21, 2018 0.0101 0.0101 0.0101 0 -0.00(-15.83%)
Nov 20, 2018 0.0130 0.0130 0.0100 0.0120 203,910 -0.00(-6.25%)
Nov 19, 2018 0.0100 0.0128 0.0100 0.0128 53,959 +0.00(+2.40%)
Nov 16, 2018 0.0129 0.0129 0.0113 0.0125 146,900 +0.00(+0.81%)
Nov 15, 2018 0.0100 0.0130 0.0100 0.0124 497,443 +0.00(+3.33%)
Nov 14, 2018 0.0120 0.0120 0.0107 0.0120 137,000 +0.00(+0.00%)
Nov 13, 2018 0.0120 0.0120 0.0120 0.0120 30,420 +0.00(+0.00%)
Nov 12, 2018 0.0100 0.0130 0.0100 0.0120 221,012 +0.00(+20.00%)
Nov 09, 2018 0.0111 0.0135 0.0100 0.0100 521,700 -0.00(-16.67%)
Nov 08, 2018 0.0113 0.0138 0.0100 0.0120 576,637 +0.00(+5.26%)
Nov 07, 2018 0.0158 0.0158 0.0113 0.0114 278,607 -0.00(-15.56%)
Nov 06, 2018 0.0140 0.0140 0.0120 0.0135 294,512 -0.00(-2.17%)
Nov 05, 2018 0.0150 0.0150 0.0120 0.0138 280,548 +0.00(+0.73%)
Nov 02, 2018 0.0139 0.0139 0.0120 0.0137 359,200 +0.00(+1.48%)
Nov 01, 2018 0.0135 0.0136 0.0108 0.0135 499,996 +0.00(+0.00%)
Oct 31, 2018 0.0103 0.0140 0.0100 0.0135 1,320,185 +0.00(+35.00%)
Oct 30, 2018 0.0140 0.0140 0.0100 0.0100 860,544 -0.00(-25.37%)
Oct 29, 2018 0.0104 0.0136 0.0103 0.0134 177,704 +0.00(+14.53%)
Oct 26, 2018 0.0143 0.0143 0.0103 0.0117 930,300 -0.00(-15.22%)
Oct 25, 2018 0.0095 0.0150 0.0095 0.0138 2,999,973 +0.00(+38.00%)
Oct 24, 2018 0.0095 0.0140 0.0081 0.0100 541,609 -0.00(-16.67%)
Oct 23, 2018 0.0080 0.0120 0.0080 0.0120 828,352 +0.00(+50.00%)
Oct 22, 2018 0.0076 0.0080 0.0076 0.0080 253,741 +0.00(+0.00%)
Oct 19, 2018 0.0090 0.0090 0.0076 0.0080 197,000 -0.00(-11.11%)
Oct 18, 2018 0.0085 0.0090 0.0076 0.0090 386,943 +0.00(+5.88%)
Oct 17, 2018 0.0080 0.0085 0.0075 0.0085 109,000 +0.00(+0.00%)
Oct 16, 2018 0.0090 0.0097 0.0085 0.0085 632,951 -0.00(-6.59%)
Oct 15, 2018 0.0100 0.0100 0.0085 0.0091 560,303 -0.00(-9.00%)
Oct 12, 2018 0.0090 0.0100 0.0085 0.0100 332,600 +0.00(+11.11%)
Oct 11, 2018 0.0078 0.0103 0.0078 0.0090 164,089 +0.00(+0.00%)
Oct 10, 2018 0.0105 0.0105 0.0090 0.0090 706,848 -0.00(-18.18%)
Oct 09, 2018 0.0170 0.0170 0.0072 0.0110 367,000 -0.00(-12.70%)
Oct 08, 2018 0.0128 0.0165 0.0123 0.0126 142,266 -0.00(-10.00%)
Oct 05, 2018 0.0165 0.0165 0.0130 0.0140 287,000 -0.00(-12.50%)
Oct 04, 2018 0.0165 0.0165 0.0122 0.0160 147,204 -0.00(-3.03%)
Oct 03, 2018 0.0112 0.0165 0.0110 0.0165 492,625 +0.00(+30.95%)
Oct 02, 2018 0.0142 0.0142 0.0112 0.0126 153,338 -0.00(-11.27%)
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.