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 28, 2018 0.0165 0.0165 0.0109 0.0142 2,085,600 -0.00(-13.94%)
Sep 27, 2018 0.0175 0.0175 0.0160 0.0165 494,525 +0.00(+1.85%)
Sep 26, 2018 0.0180 0.0185 0.0162 0.0162 581,103 -0.00(-10.00%)
Sep 25, 2018 0.0203 0.0209 0.0160 0.0180 1,506,387 -0.00(-10.00%)
Sep 24, 2018 0.0193 0.0222 0.0170 0.0200 1,913,647 +0.00(+5.26%)
Sep 21, 2018 0.0148 0.0210 0.0147 0.0190 4,421,200 +0.00(+28.38%)
Sep 20, 2018 0.0125 0.0149 0.0106 0.0148 826,413 +0.00(+27.59%)
Sep 19, 2018 0.0115 0.0121 0.0099 0.0116 1,006,708 +0.00(+0.87%)
Sep 18, 2018 0.0113 0.0120 0.0110 0.0115 510,904 +0.00(+1.77%)
Sep 17, 2018 0.0100 0.0113 0.0090 0.0113 527,247 +0.00(+13.00%)
Sep 14, 2018 0.0100 0.0126 0.0100 0.0100 547,000 -0.00(-12.28%)
Sep 13, 2018 0.0110 0.0124 0.0100 0.0114 1,369,040 +0.00(+8.57%)
Sep 12, 2018 0.0090 0.0129 0.0080 0.0105 4,181,692 +0.00(+16.67%)
Sep 11, 2018 0.0155 0.0155 0.0085 0.0090 4,911,593 -0.01(-40.00%)
Sep 10, 2018 0.0090 0.0240 0.0090 0.0150 11,393,431 +0.00(+50.00%)
Sep 07, 2018 0.0083 0.0126 0.0075 0.0100 3,334,800 +0.00(+35.14%)
Sep 06, 2018 0.0074 0.0074 0.0065 0.0074 944,695 +0.00(+5.71%)
Sep 05, 2018 0.0061 0.0071 0.0060 0.0070 1,025,443 +0.00(+14.75%)
Sep 04, 2018 0.0074 0.0074 0.0061 0.0061 634,162 -0.00(-15.28%)
Aug 31, 2018 0.0072 0.0072 0.0072 0 +0.00(+2.86%)
Aug 30, 2018 0.0065 0.0074 0.0060 0.0070 2,001,180 +0.00(+7.69%)
Aug 29, 2018 0.0057 0.0065 0.0057 0.0065 22,354 +0.00(+0.00%)
Aug 28, 2018 0.0068 0.0069 0.0055 0.0065 915,523 +0.00(+4.84%)
Aug 27, 2018 0.0055 0.0068 0.0055 0.0062 29,100 -0.00(-8.82%)
Aug 24, 2018 0.0065 0.0068 0.0062 0.0068 201,000 +0.00(+0.00%)
Aug 23, 2018 0.0060 0.0068 0.0060 0.0068 15,430 +0.00(+9.68%)
Aug 22, 2018 0.0059 0.0073 0.0059 0.0062 33,425 -0.00(-15.07%)
Aug 21, 2018 0.0062 0.0073 0.0062 0.0073 30,799 +0.00(+0.00%)
Aug 20, 2018 0.0062 0.0073 0.0062 0.0073 18,954 +0.00(+0.00%)
Aug 17, 2018 0.0070 0.0073 0.0062 0.0073 459,500 +0.00(+0.00%)
Aug 16, 2018 0.0055 0.0074 0.0055 0.0073 80,117 -0.00(-1.35%)
Aug 15, 2018 0.0073 0.0074 0.0060 0.0074 87,981 +0.00(+0.00%)
Aug 14, 2018 0.0055 0.0074 0.0055 0.0074 68,594 +0.00(+10.45%)
Aug 13, 2018 0.0061 0.0067 0.0061 0.0067 76,785 +0.00(+9.84%)
Aug 10, 2018 0.0070 0.0074 0.0061 0.0061 334,300 -0.00(-8.96%)
Aug 09, 2018 0.0071 0.0071 0.0061 0.0067 31,592 -0.00(-4.29%)
Aug 08, 2018 0.0061 0.0076 0.0061 0.0070 23,020 +0.00(+12.90%)
Aug 07, 2018 0.0066 0.0073 0.0061 0.0062 142,152 -0.00(-17.33%)
Aug 06, 2018 0.0075 0.0075 0.0075 43 +0.00(+0.00%)
Aug 03, 2018 0.0069 0.0075 0.0069 0.0075 7,400 -0.00(-1.32%)
Aug 02, 2018 0.0065 0.0076 0.0065 0.0076 44,332 +0.00(+2.70%)
Aug 01, 2018 0.0062 0.0074 0.0062 0.0074 18,675 +0.00(+19.35%)
Jul 31, 2018 0.0062 0.0062 0.0062 0.0062 3,500 -0.00(-17.33%)
Jul 30, 2018 0.0076 0.0076 0.0062 0.0075 43,800 +0.00(+7.14%)
Jul 27, 2018 0.0077 0.0077 0.0070 0.0070 127,400 +0.00(+16.67%)
Jul 26, 2018 0.0062 0.0062 0.0060 0.0060 266,346 -0.00(-2.99%)
Jul 25, 2018 0.0078 0.0078 0.0061 0.0062 36,205 +0.00(+1.39%)
Jul 24, 2018 0.0065 0.0065 0.0061 0.0061 164,180 -0.00(-6.15%)
Jul 23, 2018 0.0078 0.0078 0.0065 0.0065 97,350 -0.00(-9.09%)
Jul 20, 2018 0.0079 0.0079 0.0065 0.0072 6,755 -0.00(-8.33%)
Jul 19, 2018 0.0068 0.0078 0.0068 0.0078 139,450 +0.00(+0.00%)
Jul 18, 2018 0.0078 0.0078 0.0078 0.0078 13,035 +0.00(+18.18%)
Jul 17, 2018 0.0065 0.0079 0.0065 0.0066 31,150 +0.00(+0.00%)
Jul 16, 2018 0.0074 0.0078 0.0066 0.0066 47,700 -0.00(-12.47%)
Jul 13, 2018 0.0078 0.0078 0.0070 0.0075 79,024 -0.00(-1.31%)
Jul 12, 2018 0.0070 0.0078 0.0070 0.0076 11,724 +0.00(+17.54%)
Jul 11, 2018 0.0078 0.0078 0.0065 0.0065 10,100 -0.00(-4.55%)
Jul 10, 2018 0.0080 0.0080 0.0065 0.0068 483,900 +0.00(+1.64%)
Jul 09, 2018 0.0072 0.0072 0.0067 0.0067 287,386 -0.00(-16.25%)
Jul 06, 2018 0.0079 0.0083 0.0065 0.0080 694,994 +0.00(+0.00%)
Jul 05, 2018 0.0067 0.0080 0.0067 0.0080 412,163 +0.00(+0.00%)
Jul 03, 2018 0.0080 0.0080 0.0080 0 +0.00(+5.26%)
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.