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 (%)
Dec 30, 2016 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Dec 29, 2016 0.0165 0.0196 0.0155 0.0160 975,509 -0.00(-1.54%)
Dec 28, 2016 0.0160 0.0180 0.0143 0.0163 476,729 +0.00(+1.56%)
Dec 27, 2016 0.0200 0.0200 0.0150 0.0160 452,250 +0.00(+0.63%)
Dec 23, 2016 0.0159 0.0159 0.0159 0 +0.00(+6.71%)
Dec 22, 2016 0.0187 0.0187 0.0149 0.0149 741,013 +0.00(+4.20%)
Dec 21, 2016 0.0179 0.0224 0.0142 0.0143 655,010 -0.00(-20.11%)
Dec 20, 2016 0.0180 0.0180 0.0141 0.0179 547,744 +0.00(+19.33%)
Dec 19, 2016 0.0160 0.0195 0.0146 0.0150 163,982 -0.00(-3.23%)
Dec 16, 2016 0.0157 0.0197 0.0155 0.0155 537,813 -0.00(-8.82%)
Dec 15, 2016 0.0150 0.0181 0.0150 0.0170 508,133 +0.00(+0.00%)
Dec 14, 2016 0.0200 0.0200 0.0170 0.0170 280,117 -0.00(-8.11%)
Dec 13, 2016 0.0204 0.0217 0.0175 0.0185 571,833 -0.00(-14.35%)
Dec 12, 2016 0.0229 0.0229 0.0200 0.0216 148,116 -0.00(-2.22%)
Dec 09, 2016 0.0125 0.0229 0.0125 0.0221 98,805 +0.00(+0.41%)
Dec 08, 2016 0.0229 0.0259 0.0220 0.0220 200,082 -0.00(-12.00%)
Dec 07, 2016 0.0250 0.0250 0.0240 0.0250 143,774 +0.00(+4.17%)
Dec 06, 2016 0.0250 0.0265 0.0230 0.0240 155,167 -0.00(-4.00%)
Dec 05, 2016 0.0300 0.0300 0.0230 0.0250 372,705 -0.00(-13.49%)
Dec 02, 2016 0.0213 0.0289 0.0213 0.0289 110,623 +0.01(+35.68%)
Dec 01, 2016 0.0251 0.0270 0.0213 0.0213 197,296 -0.00(-15.14%)
Nov 30, 2016 0.0232 0.0280 0.0231 0.0251 12,631 -0.00(-10.36%)
Nov 29, 2016 0.0270 0.0280 0.0230 0.0280 67,258 +0.00(+3.70%)
Nov 28, 2016 0.0297 0.0297 0.0220 0.0270 199,286 -0.00(-1.82%)
Nov 25, 2016 0.0387 0.0387 0.0275 0.0275 288,695 -0.00(-3.88%)
Nov 23, 2016 0.0286 0.0286 0.0286 0 +0.01(+27.16%)
Nov 22, 2016 0.0224 0.0271 0.0200 0.0225 447,910 +0.00(+0.45%)
Nov 21, 2016 0.0170 0.0273 0.0170 0.0224 698,492 +0.00(+12.00%)
Nov 18, 2016 0.0200 0.0200 0.0173 0.0200 126,526 +0.00(+8.11%)
Nov 17, 2016 0.0160 0.0189 0.0160 0.0185 119,361 -0.00(-2.12%)
Nov 16, 2016 0.0160 0.0189 0.0160 0.0189 38,942 +0.00(+9.88%)
Nov 15, 2016 0.0155 0.0188 0.0155 0.0172 190,503 -0.00(-2.82%)
Nov 14, 2016 0.0175 0.0189 0.0156 0.0177 477,646 -0.00(-1.12%)
Nov 11, 2016 0.0180 0.0189 0.0176 0.0179 65,617 +0.00(+5.29%)
Nov 10, 2016 0.0185 0.0185 0.0155 0.0170 71,447 +0.00(+11.84%)
Nov 09, 2016 0.0180 0.0180 0.0151 0.0152 1,430 -0.00(-13.14%)
Nov 08, 2016 0.0170 0.0189 0.0170 0.0175 148,785 +0.00(+9.38%)
Nov 07, 2016 0.0170 0.0170 0.0150 0.0160 150,022 -0.00(-5.88%)
Nov 04, 2016 0.0165 0.0171 0.0165 0.0170 61,624 +0.00(+3.03%)
Nov 03, 2016 0.0171 0.0171 0.0165 0.0165 21,748 +0.00(+2.48%)
Nov 02, 2016 0.0185 0.0185 0.0161 0.0161 211,491 -0.00(-8.00%)
Nov 01, 2016 0.0170 0.0185 0.0165 0.0175 109,100 +0.00(+6.06%)
Oct 31, 2016 0.0160 0.0185 0.0155 0.0165 425,059 +0.00(+2.48%)
Oct 28, 2016 0.0185 0.0185 0.0155 0.0161 169,477 -0.00(-12.97%)
Oct 27, 2016 0.0155 0.0185 0.0154 0.0185 75,893 -0.00(-2.63%)
Oct 26, 2016 0.0167 0.0190 0.0167 0.0190 72,459 +0.00(+0.13%)
Oct 25, 2016 0.0190 0.0190 0.0156 0.0190 85,344 +0.00(+4.84%)
Oct 24, 2016 0.0199 0.0199 0.0177 0.0181 228,908 -0.00(-9.05%)
Oct 21, 2016 0.0185 0.0199 0.0161 0.0199 317,500 +0.00(+23.60%)
Oct 20, 2016 0.0180 0.0185 0.0156 0.0161 280,862 -0.00(-15.26%)
Oct 19, 2016 0.0170 0.0190 0.0154 0.0190 279,855 +0.00(+25.83%)
Oct 18, 2016 0.0168 0.0170 0.0151 0.0151 185,260 -0.00(-8.48%)
Oct 17, 2016 0.0151 0.0175 0.0151 0.0165 381,234 -0.00(-5.71%)
Oct 14, 2016 0.0160 0.0175 0.0151 0.0175 275,000 +0.00(+9.38%)
Oct 13, 2016 0.0174 0.0174 0.0156 0.0160 89,237 -0.00(-5.88%)
Oct 12, 2016 0.0200 0.0200 0.0149 0.0170 378,134 -0.00(-15.00%)
Oct 11, 2016 0.0175 0.0200 0.0160 0.0200 422,169 +0.01(+34.23%)
Oct 10, 2016 0.0150 0.0157 0.0149 0.0149 71,096 -0.00(-0.67%)
Oct 07, 2016 0.0140 0.0157 0.0140 0.0150 482,265 +0.00(+0.00%)
Oct 06, 2016 0.0137 0.0157 0.0137 0.0150 368,492 +0.00(+7.14%)
Oct 05, 2016 0.0166 0.0166 0.0140 0.0140 567,400 -0.00(-15.66%)
Oct 04, 2016 0.0185 0.0185 0.0150 0.0166 213,693 +0.00(+3.75%)
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.