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 (%)
Jul 29, 2022 0.0110 0.0110 0.0090 0.0110 25,416 +0.00(+10.00%)
Jul 28, 2022 0.0100 0.0108 0.0100 0.0100 12,001 -0.00(-2.91%)
Jul 27, 2022 0.0100 0.0103 0.0090 0.0103 24,060 -0.00(-14.17%)
Jul 26, 2022 0.0120 0.0120 0.0090 0.0120 37,961 +0.00(+14.29%)
Jul 25, 2022 0.0200 0.0200 0.0100 0.0105 155,850 -0.00(-13.93%)
Jul 22, 2022 0.0122 0.0122 0.0122 0.0122 10,150 +0.00(+0.00%)
Jul 21, 2022 0.0100 0.0122 0.0095 0.0122 8,391 +0.00(+0.00%)
Jul 20, 2022 0.0125 0.0125 0.0088 0.0122 136,440 +0.00(+0.00%)
Jul 19, 2022 0.0104 0.0122 0.0087 0.0122 135,164 +0.00(+18.45%)
Jul 18, 2022 0.0100 0.0130 0.0090 0.0103 280,395 -0.00(-16.94%)
Jul 15, 2022 0.0105 0.0124 0.0099 0.0124 76,157 +0.00(+18.10%)
Jul 14, 2022 0.0105 0.0105 0.0090 0.0105 133,728 +0.00(+14.13%)
Jul 13, 2022 0.0092 0.0092 0.0092 0.0092 19,242 +0.00(+0.00%)
Jul 12, 2022 0.0092 0.0092 0.0092 0.0092 10,000 -0.00(-7.07%)
Jul 11, 2022 0.0092 0.0099 0.0092 0.0099 14,000 -0.00(-1.00%)
Jul 06, 2022 0.0100 0 -0.00(-6.54%)
Jul 01, 2022 0.0107 93 +0.00(+10.31%)
Jun 30, 2022 0.0091 0.0097 0.0081 0.0097 28,120 +0.00(+0.00%)
Jun 29, 2022 0.0098 0.0098 0.0081 0.0097 106,036 +0.00(+2.11%)
Jun 28, 2022 0.0096 0.0096 0.0082 0.0095 71,000 -0.00(-5.00%)
Jun 23, 2022 0.0100 0 -0.00(-7.41%)
Jun 22, 2022 0.0108 0.0108 0.0108 0.0108 3,006 +0.00(+3.85%)
Jun 21, 2022 0.0111 0.0111 0.0101 0.0104 16,000 -0.00(-6.31%)
Jun 17, 2022 0.0111 0.0111 0.0111 0.0111 2,059 +0.00(+0.00%)
Jun 16, 2022 0.0101 0.0111 0.0094 0.0111 67,105 +0.00(+16.84%)
Jun 14, 2022 0.0095 0 +0.00(+18.75%)
Jun 13, 2022 0.0111 0.0111 0.0073 0.0080 340,010 -0.00(-33.33%)
Jun 10, 2022 0.0093 0.0120 0.0090 0.0120 277,000 +0.00(+20.00%)
Jun 09, 2022 0.0114 0.0114 0.0100 0.0100 1,643 -0.00(-0.99%)
Jun 07, 2022 0.0101 0 -0.00(-17.21%)
Jun 06, 2022 0.0102 0.0122 0.0100 0.0122 93,000 +0.00(+17.31%)
Jun 03, 2022 0.0100 0.0104 0.0100 0.0104 111,550 -0.00(-2.80%)
Jun 02, 2022 0.0107 0.0107 0.0107 0.0107 4,023 +0.00(+0.00%)
Jun 01, 2022 0.0089 0.0107 0.0089 0.0107 8,500 +0.00(+0.00%)
May 31, 2022 0.0126 0.0126 0.0080 0.0107 147,000 +0.00(+8.08%)
May 27, 2022 0.0099 0.0099 0.0099 0.0099 20,300 -0.00(-10.00%)
May 26, 2022 0.0110 0.0110 0.0110 0.0110 19,000 +0.00(+0.00%)
May 25, 2022 0.0110 0.0110 0.0098 0.0110 54,200 -0.00(-0.90%)
May 24, 2022 0.0100 0.0113 0.0100 0.0111 279,645 -0.00(-7.50%)
May 23, 2022 0.0100 0.0121 0.0099 0.0120 107,188 +0.00(+4.35%)
May 20, 2022 0.0130 0.0130 0.0087 0.0115 355,112 -0.00(-8.00%)
May 19, 2022 0.0140 0.0140 0.0092 0.0125 79,250 -0.00(-10.07%)
May 18, 2022 0.0123 0.0139 0.0107 0.0139 128,500 +0.00(+12.10%)
May 17, 2022 0.0120 0.0124 0.0106 0.0124 162,340 +0.00(+24.00%)
May 16, 2022 0.0101 0.0134 0.0080 0.0100 276,753 -0.00(-23.08%)
May 13, 2022 0.0125 0.0130 0.0101 0.0130 212,674 +0.00(+4.00%)
May 12, 2022 0.0100 0.0125 0.0085 0.0125 438,926 +0.00(+13.64%)
May 11, 2022 0.0105 0.0110 0.0103 0.0110 90,453 +0.00(+3.77%)
May 10, 2022 0.0100 0.0115 0.0100 0.0106 225,225 -0.00(-13.11%)
May 09, 2022 0.0115 0.0122 0.0070 0.0122 262,000 +0.00(+16.19%)
May 06, 2022 0.0105 0.0123 0.0105 0.0105 273,377 -0.00(-12.50%)
May 05, 2022 0.0126 0.0126 0.0116 0.0120 83,405 -0.00(-6.98%)
May 04, 2022 0.0121 0.0129 0.0121 0.0129 2,000 +0.00(+4.88%)
May 03, 2022 0.0129 0.0129 0.0122 0.0123 61,500 +0.00(+0.82%)
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.