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 (%)
Apr 30, 2021 0.0208 0.0229 0.0171 0.0202 795,300 -0.00(-2.88%)
Apr 29, 2021 0.0199 0.0208 0.0184 0.0208 1,106,793 +0.00(+1.46%)
Apr 28, 2021 0.0220 0.0235 0.0180 0.0205 2,764,248 +0.00(+3.02%)
Apr 27, 2021 0.0270 0.0270 0.0120 0.0199 9,825,422 -0.01(-26.30%)
Apr 26, 2021 0.0213 0.0305 0.0213 0.0270 882,761 +0.00(+8.00%)
Apr 23, 2021 0.0280 0.0280 0.0250 0.0250 270,600 -0.00(-6.72%)
Apr 22, 2021 0.0230 0.0288 0.0230 0.0268 176,772 +0.00(+7.20%)
Apr 21, 2021 0.0262 0.0310 0.0203 0.0250 1,601,307 -0.00(-4.58%)
Apr 20, 2021 0.0275 0.0289 0.0260 0.0262 81,612 -0.00(-2.96%)
Apr 19, 2021 0.0289 0.0289 0.0262 0.0270 41,782 +0.00(+1.50%)
Apr 16, 2021 0.0309 0.0310 0.0259 0.0266 178,300 -0.00(-13.64%)
Apr 15, 2021 0.0250 0.0310 0.0240 0.0308 2,173,932 +0.01(+23.69%)
Apr 14, 2021 0.0250 0.0270 0.0246 0.0249 110,370 -0.00(-0.40%)
Apr 13, 2021 0.0263 0.0271 0.0236 0.0250 593,680 -0.00(-7.41%)
Apr 12, 2021 0.0298 0.0298 0.0270 0.0270 154,418 +0.00(+0.00%)
Apr 09, 2021 0.0280 0.0297 0.0270 0.0270 194,400 -0.00(-9.09%)
Apr 08, 2021 0.0298 0.0298 0.0282 0.0297 86,239 +0.00(+0.00%)
Apr 07, 2021 0.0310 0.0329 0.0271 0.0297 169,875 -0.00(-5.11%)
Apr 06, 2021 0.0356 0.0359 0.0313 0.0313 88,412 -0.00(-2.49%)
Apr 05, 2021 0.0360 0.0382 0.0231 0.0321 770,729 -0.00(-12.77%)
Apr 01, 2021 0.0377 0.0377 0.0341 0.0368 334,000 +0.00(+0.82%)
Mar 31, 2021 0.0390 0.0390 0.0295 0.0365 283,347 +0.00(+0.00%)
Mar 30, 2021 0.0334 0.0379 0.0282 0.0365 261,051 +0.00(+9.28%)
Mar 29, 2021 0.0304 0.0345 0.0304 0.0334 175,332 +0.00(+5.03%)
Mar 26, 2021 0.0393 0.0393 0.0304 0.0318 65,300 +0.00(+6.00%)
Mar 25, 2021 0.0314 0.0314 0.0295 0.0300 95,878 +0.00(+0.00%)
Mar 24, 2021 0.0322 0.0322 0.0290 0.0300 149,840 -0.00(-7.12%)
Mar 23, 2021 0.0286 0.0338 0.0275 0.0323 107,201 +0.00(+12.94%)
Mar 22, 2021 0.0286 0.0286 0.0261 0.0286 134,481 +0.00(+0.00%)
Mar 19, 2021 0.0280 0.0329 0.0254 0.0286 504,300 -0.00(-1.38%)
Mar 18, 2021 0.0330 0.0359 0.0249 0.0290 2,823,483 -0.01(-19.22%)
Mar 17, 2021 0.0394 0.0394 0.0320 0.0359 1,015,457 -0.00(-8.88%)
Mar 16, 2021 0.0399 0.0400 0.0331 0.0394 205,111 -0.00(-1.50%)
Mar 15, 2021 0.0410 0.0410 0.0352 0.0400 1,197,707 +0.00(+0.00%)
Mar 12, 2021 0.0435 0.0435 0.0370 0.0400 419,500 +0.00(+0.25%)
Mar 11, 2021 0.0400 0.0430 0.0359 0.0399 1,031,453 +0.00(+5.00%)
Mar 10, 2021 0.0350 0.0380 0.0340 0.0380 1,134,255 +0.00(+0.00%)
Mar 09, 2021 0.0360 0.0380 0.0340 0.0380 1,800,699 +0.00(+0.00%)
Mar 08, 2021 0.0380 0.0380 0.0350 0.0380 530,968 +0.00(+0.00%)
Mar 05, 2021 0.0321 0.0390 0.0321 0.0380 1,606,000 +0.00(+8.57%)
Mar 04, 2021 0.0399 0.0399 0.0320 0.0350 3,297,631 -0.00(-12.28%)
Mar 03, 2021 0.0400 0.0429 0.0320 0.0399 3,305,112 -0.00(-0.25%)
Mar 02, 2021 0.0450 0.0450 0.0360 0.0400 1,994,824 +0.00(+0.00%)
Mar 01, 2021 0.0350 0.0400 0.0350 0.0400 1,182,241 +0.00(+0.00%)
Feb 26, 2021 0.0430 0.0430 0.0360 0.0400 1,372,100 +0.00(+0.00%)
Feb 25, 2021 0.0490 0.0500 0.0350 0.0400 1,192,179 -0.01(-18.37%)
Feb 24, 2021 0.0400 0.0533 0.0350 0.0490 1,516,301 +0.01(+22.50%)
Feb 23, 2021 0.0375 0.0400 0.0320 0.0400 1,784,396 +0.00(+6.67%)
Feb 22, 2021 0.0400 0.0600 0.0350 0.0375 3,123,100 -0.01(-17.94%)
Feb 19, 2021 0.0440 0.0457 0.0320 0.0457 3,072,200 +0.01(+14.25%)
Feb 18, 2021 0.0547 0.0547 0.0360 0.0400 2,623,781 -0.01(-20.00%)
Feb 17, 2021 0.0675 0.0699 0.0471 0.0500 4,724,334 -0.02(-28.47%)
Feb 16, 2021 0.0780 0.0780 0.0600 0.0699 2,197,631 -0.01(-6.80%)
Feb 12, 2021 0.0810 0.0820 0.0425 0.0750 4,730,800 -0.01(-7.41%)
Feb 11, 2021 0.0590 0.0810 0.0590 0.0810 4,193,260 +0.02(+35.00%)
Feb 10, 2021 0.0450 0.0600 0.0400 0.0600 4,789,260 +0.01(+24.74%)
Feb 09, 2021 0.0391 0.0530 0.0391 0.0481 2,808,325 +0.00(+7.61%)
Feb 08, 2021 0.0400 0.0452 0.0350 0.0447 4,142,845 +0.00(+11.75%)
Feb 05, 2021 0.0350 0.0400 0.0321 0.0400 2,883,000 +0.00(+14.29%)
Feb 04, 2021 0.0294 0.0350 0.0281 0.0350 2,484,264 +0.01(+20.69%)
Feb 03, 2021 0.0290 0.0290 0.0227 0.0290 1,176,028 +0.01(+28.32%)
Feb 02, 2021 0.0265 0.0293 0.0226 0.0226 1,603,721 -0.00(-15.99%)
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.