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 (%)
Mar 31, 2020 0.0100 0.0119 0.0083 0.0100 475,537 +0.00(+2.04%)
Mar 30, 2020 0.0088 0.0100 0.0088 0.0098 787,597 -0.00(-2.00%)
Mar 27, 2020 0.0110 0.0120 0.0085 0.0100 326,900 -0.00(-13.04%)
Mar 26, 2020 0.0109 0.0125 0.0090 0.0115 1,643,418 +0.00(+15.00%)
Mar 25, 2020 0.0103 0.0109 0.0090 0.0100 374,350 -0.00(-8.26%)
Mar 24, 2020 0.0090 0.0109 0.0084 0.0109 538,831 +0.00(+10.10%)
Mar 23, 2020 0.0095 0.0115 0.0090 0.0099 329,830 -0.00(-1.00%)
Mar 20, 2020 0.0100 0.0115 0.0090 0.0100 250,200 +0.00(+0.00%)
Mar 19, 2020 0.0100 0.0120 0.0095 0.0100 238,500 +0.00(+1.01%)
Mar 18, 2020 0.0089 0.0120 0.0089 0.0099 569,623 -0.00(-9.17%)
Mar 17, 2020 0.0100 0.0110 0.0089 0.0109 268,200 +0.00(+9.00%)
Mar 16, 2020 0.0100 0.0100 0.0085 0.0100 654,848 -0.00(-2.91%)
Mar 13, 2020 0.0102 0.0103 0.0098 0.0103 730,500 +0.00(+0.98%)
Mar 12, 2020 0.0101 0.0109 0.0100 0.0102 936,783 -0.00(-12.82%)
Mar 11, 2020 0.0115 0.0117 0.0100 0.0117 253,202 +0.00(+1.74%)
Mar 10, 2020 0.0117 0.0119 0.0100 0.0115 563,804 -0.00(-1.71%)
Mar 09, 2020 0.0120 0.0125 0.0111 0.0117 967,255 -0.00(-7.14%)
Mar 06, 2020 0.0120 0.0131 0.0104 0.0126 719,400 -0.00(-3.82%)
Mar 05, 2020 0.0135 0.0135 0.0115 0.0131 262,200 -0.00(-2.24%)
Mar 04, 2020 0.0130 0.0137 0.0115 0.0134 339,000 +0.00(+3.88%)
Mar 03, 2020 0.0125 0.0130 0.0119 0.0129 600,564 +0.00(+0.78%)
Mar 02, 2020 0.0121 0.0140 0.0115 0.0128 848,051 -0.00(-8.57%)
Feb 28, 2020 0.0133 0.0154 0.0111 0.0140 827,600 +0.00(+5.26%)
Feb 27, 2020 0.0155 0.0155 0.0115 0.0133 715,566 +0.00(+2.31%)
Feb 26, 2020 0.0116 0.0155 0.0115 0.0130 959,282 +0.00(+0.00%)
Feb 25, 2020 0.0120 0.0130 0.0117 0.0130 331,641 +0.00(+0.00%)
Feb 24, 2020 0.0125 0.0150 0.0117 0.0130 331,873 -0.00(-12.75%)
Feb 21, 2020 0.0132 0.0165 0.0116 0.0149 886,400 +0.00(+14.62%)
Feb 20, 2020 0.0130 0.0131 0.0118 0.0130 794,167 +0.00(+4.84%)
Feb 19, 2020 0.0120 0.0124 0.0110 0.0124 679,100 +0.00(+3.33%)
Feb 18, 2020 0.0125 0.0149 0.0111 0.0120 862,413 -0.00(-11.11%)
Feb 14, 2020 0.0134 0.0135 0.0130 0.0135 482,400 +0.00(+0.00%)
Feb 13, 2020 0.0135 0.0139 0.0130 0.0135 783,470 -0.00(-3.57%)
Feb 12, 2020 0.0140 0.0145 0.0135 0.0140 544,120 -0.00(-4.11%)
Feb 11, 2020 0.0149 0.0149 0.0145 0.0146 280,811 -0.00(-2.01%)
Feb 10, 2020 0.0145 0.0164 0.0140 0.0149 355,561 +0.00(+6.43%)
Feb 07, 2020 0.0150 0.0162 0.0139 0.0140 406,400 -0.00(-16.67%)
Feb 06, 2020 0.0150 0.0169 0.0150 0.0168 435,388 +0.00(+10.53%)
Feb 05, 2020 0.0140 0.0155 0.0140 0.0152 405,495 +0.00(+6.29%)
Feb 04, 2020 0.0164 0.0164 0.0140 0.0143 863,312 -0.00(-12.27%)
Feb 03, 2020 0.0175 0.0175 0.0155 0.0163 360,443 -0.00(-2.40%)
Jan 31, 2020 0.0171 0.0171 0.0155 0.0167 292,400 -0.00(-1.18%)
Jan 30, 2020 0.0160 0.0175 0.0159 0.0169 348,346 +0.00(+1.81%)
Jan 29, 2020 0.0165 0.0166 0.0160 0.0166 102,245 +0.00(+1.84%)
Jan 28, 2020 0.0160 0.0165 0.0160 0.0163 109,370 -0.00(-1.21%)
Jan 27, 2020 0.0163 0.0170 0.0160 0.0165 486,673 +0.00(+3.13%)
Jan 24, 2020 0.0166 0.0166 0.0155 0.0160 970,900 +0.00(+0.00%)
Jan 23, 2020 0.0162 0.0169 0.0149 0.0160 1,145,833 -0.00(-1.84%)
Jan 22, 2020 0.0170 0.0173 0.0163 0.0163 195,730 -0.00(-4.12%)
Jan 21, 2020 0.0172 0.0172 0.0165 0.0170 381,050 -0.00(-4.49%)
Jan 17, 2020 0.0178 0.0178 0.0166 0.0178 136,000 +0.00(+3.49%)
Jan 16, 2020 0.0174 0.0175 0.0165 0.0172 436,815 -0.00(-1.71%)
Jan 15, 2020 0.0175 0.0180 0.0168 0.0175 895,339 +0.00(+2.34%)
Jan 14, 2020 0.0170 0.0175 0.0166 0.0171 656,600 +0.00(+1.18%)
Jan 13, 2020 0.0166 0.0175 0.0162 0.0169 1,049,597 +0.00(+1.81%)
Jan 10, 2020 0.0174 0.0175 0.0165 0.0166 660,500 -0.00(-4.60%)
Jan 09, 2020 0.0165 0.0178 0.0165 0.0174 832,588 +0.00(+1.16%)
Jan 08, 2020 0.0177 0.0177 0.0165 0.0172 546,425 -0.00(-1.71%)
Jan 07, 2020 0.0180 0.0180 0.0165 0.0175 713,744 +0.00(+0.57%)
Jan 06, 2020 0.0175 0.0181 0.0170 0.0174 660,103 -0.00(-5.95%)
Jan 03, 2020 0.0170 0.0185 0.0166 0.0185 320,400 +0.00(+2.78%)
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.