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 (%)
Jun 29, 2016 0.0460 0.0460 0.0460 0 +0.00(+8.75%)
Jun 28, 2016 0.0412 0.0460 0.0412 0.0423 141,795 +0.00(+2.67%)
Jun 27, 2016 0.0490 0.0490 0.0403 0.0412 168,025 -0.00(-9.55%)
Jun 24, 2016 0.0485 0.0495 0.0450 0.0456 216,064 -0.00(-6.08%)
Jun 23, 2016 0.0487 0.0495 0.0485 0.0485 119,753 -0.00(-0.41%)
Jun 22, 2016 0.0488 0.0500 0.0485 0.0487 247,850 -0.00(-0.20%)
Jun 21, 2016 0.0485 0.0524 0.0485 0.0488 102,055 -0.00(-6.87%)
Jun 20, 2016 0.0500 0.0524 0.0483 0.0524 139,119 +0.00(+3.78%)
Jun 17, 2016 0.0580 0.0580 0.0450 0.0505 428,170 -0.01(-12.19%)
Jun 16, 2016 0.0501 0.0575 0.0501 0.0575 109,208 +0.01(+14.77%)
Jun 15, 2016 0.0598 0.0598 0.0501 0.0501 54,510 -0.01(-14.09%)
Jun 14, 2016 0.0595 0.0595 0.0540 0.0583 38,237 -0.00(-2.64%)
Jun 13, 2016 0.0610 0.0620 0.0510 0.0599 123,246 -0.00(-1.80%)
Jun 10, 2016 0.0682 0.0720 0.0610 0.0610 23,200 -0.00(-3.63%)
Jun 09, 2016 0.0633 0.0633 0.0610 0.0633 62,450 -0.01(-12.08%)
Jun 08, 2016 0.0720 0.0720 0.0601 0.0720 45,456 +0.00(+0.00%)
Jun 07, 2016 0.0750 0.0750 0.0720 0.0720 70,190 +0.00(+0.00%)
Jun 06, 2016 0.0550 0.0786 0.0550 0.0720 442,327 +0.01(+20.00%)
Jun 03, 2016 0.0537 0.0740 0.0537 0.0600 383,076 +0.01(+20.00%)
Jun 02, 2016 0.0385 0.0538 0.0385 0.0500 79,664 +0.01(+11.11%)
Jun 01, 2016 0.0450 0.0450 0.0385 0.0450 19,950 +0.00(+0.00%)
May 31, 2016 0.0375 0.0450 0.0370 0.0450 140,879 +0.00(+12.50%)
May 27, 2016 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
May 26, 2016 0.0420 0.0469 0.0380 0.0420 315,201 -0.00(-9.87%)
May 25, 2016 0.0464 0.0466 0.0420 0.0466 270,613 +0.00(+0.87%)
May 24, 2016 0.0470 0.0494 0.0400 0.0462 524,475 -0.00(-1.70%)
May 23, 2016 0.0540 0.0540 0.0460 0.0470 196,915 -0.00(-6.00%)
May 20, 2016 0.0510 0.0515 0.0488 0.0500 132,558 +0.00(+0.00%)
May 19, 2016 0.0539 0.0539 0.0500 0.0500 582,042 -0.00(-7.24%)
May 18, 2016 0.0558 0.0558 0.0451 0.0539 368,417 -0.00(-3.41%)
May 17, 2016 0.0520 0.0558 0.0500 0.0558 175,000 +0.00(+7.20%)
May 16, 2016 0.0590 0.0590 0.0501 0.0520 308,424 -0.00(-5.54%)
May 13, 2016 0.0650 0.0651 0.0551 0.0551 431,717 -0.01(-19.68%)
May 12, 2016 0.0685 0.0730 0.0646 0.0686 604,927 +0.00(+0.88%)
May 11, 2016 0.0690 0.0730 0.0660 0.0680 476,793 -0.00(-2.86%)
May 10, 2016 0.0700 0.0800 0.0680 0.0700 632,025 -0.00(-4.11%)
May 09, 2016 0.0752 0.0780 0.0730 0.0730 265,063 -0.00(-2.93%)
May 06, 2016 0.0800 0.0809 0.0750 0.0752 143,494 -0.00(-6.00%)
May 05, 2016 0.0900 0.0900 0.0750 0.0800 561,260 -0.01(-11.11%)
May 04, 2016 0.0852 0.0900 0.0852 0.0900 31,563 -0.00(-3.23%)
May 03, 2016 0.0870 0.0931 0.0870 0.0930 27,218 +0.01(+6.90%)
May 02, 2016 0.0870 0.0870 0.0870 0.0870 14,520 +0.00(+0.00%)
Apr 29, 2016 0.0938 0.0938 0.0851 0.0870 48,820 -0.00(-2.96%)
Apr 28, 2016 0.0900 0.0938 0.0851 0.0896 60,200 +0.00(+5.35%)
Apr 27, 2016 0.0900 0.0900 0.0800 0.0851 263,692 -0.01(-8.40%)
Apr 26, 2016 0.0899 0.0939 0.0851 0.0929 106,395 -0.00(-0.96%)
Apr 25, 2016 0.0800 0.0950 0.0800 0.0938 146,096 -0.00(-0.11%)
Apr 22, 2016 0.0855 0.1000 0.0750 0.0939 450,783 -0.01(-5.15%)
Apr 21, 2016 0.1000 0.1000 0.0850 0.0990 125,350 +0.00(+0.51%)
Apr 20, 2016 0.1000 0.1000 0.0850 0.0985 465,732 -0.00(-2.67%)
Apr 19, 2016 0.0921 0.1099 0.0902 0.1012 44,914 +0.01(+12.32%)
Apr 18, 2016 0.1015 0.1100 0.0901 0.0901 163,647 -0.02(-17.34%)
Apr 15, 2016 0.1050 0.1090 0.1002 0.1090 82,582 +0.00(+3.42%)
Apr 14, 2016 0.1054 0.1054 0.1000 0.1054 137,644 +0.00(+0.00%)
Apr 13, 2016 0.1050 0.1250 0.1000 0.1054 242,984 +0.00(+1.35%)
Apr 12, 2016 0.0989 0.1040 0.0989 0.1040 75,522 +0.00(+4.00%)
Apr 11, 2016 0.0990 0.1000 0.0990 0.1000 34,990 +0.01(+5.26%)
Apr 08, 2016 0.0870 0.1000 0.0840 0.0950 228,535 +0.01(+9.20%)
Apr 07, 2016 0.0870 0.0870 0.0750 0.0870 253,013 +0.00(+0.00%)
Apr 06, 2016 0.1000 0.1000 0.0800 0.0870 658,932 -0.01(-8.42%)
Apr 05, 2016 0.1060 0.1060 0.0900 0.0950 463,215 -0.01(-10.38%)
Apr 04, 2016 0.1090 0.1090 0.1000 0.1060 341,139 -0.00(-2.75%)
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.