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 (%)
Dec 31, 2020 0.0150 0.0150 0.0150 400,640 +0.00(+0.00%)
Dec 30, 2020 0.0135 0.0151 0.0130 0.0150 400,640 +0.00(+1.35%)
Dec 29, 2020 0.0145 0.0159 0.0136 0.0148 171,653 +0.00(+0.00%)
Dec 28, 2020 0.0145 0.0158 0.0145 0.0148 82,657 -0.00(-4.52%)
Dec 24, 2020 0.0145 0.0160 0.0145 0.0155 240,900 -0.00(-3.13%)
Dec 23, 2020 0.0145 0.0160 0.0145 0.0160 478,495 +0.00(+0.00%)
Dec 22, 2020 0.0160 0.0160 0.0145 0.0160 794,121 +0.00(+1.27%)
Dec 21, 2020 0.0140 0.0160 0.0132 0.0158 536,211 -0.00(-1.25%)
Dec 18, 2020 0.0158 0.0162 0.0147 0.0160 743,700 +0.00(+0.00%)
Dec 17, 2020 0.0155 0.0160 0.0146 0.0160 256,575 +0.00(+3.23%)
Dec 16, 2020 0.0151 0.0160 0.0141 0.0155 453,103 -0.00(-1.90%)
Dec 15, 2020 0.0169 0.0169 0.0145 0.0158 1,249,954 -0.00(-5.95%)
Dec 14, 2020 0.0153 0.0169 0.0144 0.0168 139,391 +0.00(+0.00%)
Dec 11, 2020 0.0145 0.0170 0.0145 0.0168 166,700 +0.00(+5.66%)
Dec 10, 2020 0.0152 0.0170 0.0141 0.0159 223,572 +0.00(+1.27%)
Dec 09, 2020 0.0155 0.0170 0.0140 0.0157 231,698 -0.00(-7.65%)
Dec 08, 2020 0.0170 0.0170 0.0136 0.0170 941,031 +0.00(+6.25%)
Dec 07, 2020 0.0165 0.0165 0.0143 0.0160 214,456 -0.00(-5.88%)
Dec 04, 2020 0.0153 0.0170 0.0153 0.0170 276,300 +0.00(+11.11%)
Dec 03, 2020 0.0135 0.0155 0.0135 0.0153 410,196 +0.00(+4.79%)
Dec 02, 2020 0.0142 0.0146 0.0135 0.0146 395,392 +0.00(+0.69%)
Dec 01, 2020 0.0140 0.0151 0.0137 0.0145 196,697 -0.00(-2.68%)
Nov 30, 2020 0.0155 0.0155 0.0140 0.0149 467,107 -0.00(-3.87%)
Nov 27, 2020 0.0160 0.0160 0.0150 0.0155 265,300 -0.00(-3.13%)
Nov 25, 2020 0.0162 0.0169 0.0145 0.0160 1,326,600 -0.00(-5.33%)
Nov 24, 2020 0.0153 0.0169 0.0141 0.0169 690,750 +0.00(+3.05%)
Nov 23, 2020 0.0169 0.0169 0.0135 0.0164 795,681 -0.00(-2.96%)
Nov 20, 2020 0.0163 0.0170 0.0147 0.0169 593,000 +0.00(+0.60%)
Nov 19, 2020 0.0148 0.0168 0.0147 0.0168 750,338 +0.00(+5.66%)
Nov 18, 2020 0.0173 0.0173 0.0151 0.0159 599,808 -0.00(-0.62%)
Nov 17, 2020 0.0141 0.0165 0.0141 0.0160 434,836 -0.00(-3.03%)
Nov 16, 2020 0.0140 0.0168 0.0140 0.0165 1,093,968 +0.00(+0.00%)
Nov 13, 2020 0.0160 0.0169 0.0141 0.0165 350,000 +0.00(+3.13%)
Nov 12, 2020 0.0141 0.0160 0.0136 0.0160 1,399,326 +0.00(+10.34%)
Nov 11, 2020 0.0131 0.0145 0.0131 0.0145 242,109 +0.00(+0.00%)
Nov 10, 2020 0.0146 0.0147 0.0127 0.0145 776,886 +0.00(+1.40%)
Nov 09, 2020 0.0126 0.0146 0.0121 0.0143 414,327 -0.00(-2.72%)
Nov 06, 2020 0.0155 0.0155 0.0127 0.0147 972,600 +0.00(+1.38%)
Nov 05, 2020 0.0135 0.0145 0.0135 0.0145 207,681 +0.00(+0.00%)
Nov 04, 2020 0.0143 0.0150 0.0140 0.0145 318,586 -0.00(-3.33%)
Nov 03, 2020 0.0150 0.0155 0.0136 0.0150 336,189 +0.00(+4.90%)
Nov 02, 2020 0.0135 0.0160 0.0135 0.0143 704,345 -0.00(-9.49%)
Oct 30, 2020 0.0133 0.0159 0.0133 0.0158 522,200 +0.00(+0.00%)
Oct 29, 2020 0.0162 0.0169 0.0126 0.0158 654,813 +0.00(+6.04%)
Oct 28, 2020 0.0150 0.0158 0.0138 0.0149 452,376 -0.00(-11.83%)
Oct 27, 2020 0.0155 0.0170 0.0151 0.0169 463,720 +0.00(+12.67%)
Oct 26, 2020 0.0150 0.0152 0.0140 0.0150 310,400 -0.00(-3.23%)
Oct 23, 2020 0.0170 0.0175 0.0141 0.0155 744,400 -0.00(-6.06%)
Oct 22, 2020 0.0165 0.0170 0.0163 0.0165 192,980 +0.00(+0.00%)
Oct 21, 2020 0.0166 0.0170 0.0151 0.0165 295,580 +0.00(+3.13%)
Oct 20, 2020 0.0132 0.0170 0.0132 0.0160 503,005 +0.00(+7.38%)
Oct 19, 2020 0.0131 0.0171 0.0131 0.0149 233,400 -0.00(-9.70%)
Oct 16, 2020 0.0158 0.0173 0.0150 0.0165 355,600 +0.00(+3.13%)
Oct 15, 2020 0.0120 0.0160 0.0120 0.0160 988,768 +0.00(+6.67%)
Oct 14, 2020 0.0122 0.0151 0.0101 0.0150 857,370 -0.00(-3.23%)
Oct 13, 2020 0.0150 0.0155 0.0150 0.0155 92,000 +0.00(+6.16%)
Oct 12, 2020 0.0160 0.0160 0.0122 0.0146 220,179 -0.00(-2.67%)
Oct 09, 2020 0.0150 0.0150 0.0134 0.0150 131,000 -0.00(-1.32%)
Oct 08, 2020 0.0160 0.0160 0.0134 0.0152 116,263 +0.00(+0.66%)
Oct 07, 2020 0.0151 0.0151 0.0136 0.0151 54,074 +0.00(+5.59%)
Oct 06, 2020 0.0150 0.0150 0.0131 0.0143 124,501 -0.00(-3.38%)
Oct 05, 2020 0.0135 0.0150 0.0127 0.0148 312,928 +0.00(+2.78%)
Oct 02, 2020 0.0144 0.0144 0.0140 0.0144 17,600 -0.00(-0.69%)
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.