Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baristas Coffee Company Inc (OP: BCCI )

N/A 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 30, 2016 0.0169 0.0169 0.0150 0.0163 297,163 +0.00(+5.16%)
Sep 29, 2016 0.0162 0.0173 0.0155 0.0155 161,609 -0.01(-24.39%)
Sep 28, 2016 0.0190 0.0205 0.0150 0.0205 142,000 +0.00(+2.50%)
Sep 27, 2016 0.0174 0.0200 0.0174 0.0200 106,890 +0.00(+6.95%)
Sep 26, 2016 0.0174 0.0187 0.0174 0.0187 167,669 +0.00(+8.72%)
Sep 23, 2016 0.0170 0.0174 0.0170 0.0172 35,550 -0.00(-1.71%)
Sep 22, 2016 0.0170 0.0178 0.0162 0.0175 296,090 +0.00(+8.70%)
Sep 21, 2016 0.0180 0.0180 0.0161 0.0161 575,040 -0.00(-2.42%)
Sep 20, 2016 0.0175 0.0180 0.0160 0.0165 572,726 -0.00(-10.81%)
Sep 19, 2016 0.0204 0.0204 0.0169 0.0185 248,741 -0.00(-6.57%)
Sep 16, 2016 0.0204 0.0204 0.0170 0.0198 312,573 -0.00(-2.94%)
Sep 15, 2016 0.0188 0.0204 0.0188 0.0204 9,500 +0.00(+1.49%)
Sep 14, 2016 0.0170 0.0204 0.0170 0.0201 277,191 +0.00(+10.08%)
Sep 13, 2016 0.0185 0.0196 0.0181 0.0183 153,690 -0.00(-10.49%)
Sep 12, 2016 0.0202 0.0204 0.0190 0.0204 427,989 +0.00(+0.00%)
Sep 09, 2016 0.0191 0.0204 0.0180 0.0204 303,242 +0.00(+2.00%)
Sep 08, 2016 0.0200 0.0220 0.0200 0.0200 674,272 -0.00(-4.76%)
Sep 07, 2016 0.0197 0.0220 0.0197 0.0210 211,123 +0.00(+6.60%)
Sep 06, 2016 0.0200 0.0220 0.0195 0.0197 388,404 -0.00(-9.22%)
Sep 02, 2016 0.0217 0.0217 0.0217 0 +0.00(+8.50%)
Sep 01, 2016 0.0224 0.0224 0.0200 0.0200 136,554 -0.00(-8.68%)
Aug 31, 2016 0.0219 0.0235 0.0216 0.0219 351,171 +0.00(+6.83%)
Aug 30, 2016 0.0225 0.0225 0.0203 0.0205 165,106 -0.00(-2.38%)
Aug 29, 2016 0.0203 0.0225 0.0203 0.0210 209,986 -0.00(-2.33%)
Aug 26, 2016 0.0235 0.0235 0.0200 0.0215 188,813 +0.00(+7.50%)
Aug 25, 2016 0.0210 0.0230 0.0200 0.0200 480,862 -0.00(-4.76%)
Aug 24, 2016 0.0235 0.0235 0.0210 0.0210 157,525 -0.00(-8.70%)
Aug 23, 2016 0.0250 0.0265 0.0221 0.0230 160,350 -0.00(-8.00%)
Aug 22, 2016 0.0230 0.0270 0.0220 0.0250 388,435 +0.00(+21.95%)
Aug 19, 2016 0.0229 0.0229 0.0205 0.0205 371,500 -0.00(-10.48%)
Aug 18, 2016 0.0213 0.0229 0.0200 0.0229 373,890 +0.00(+7.51%)
Aug 17, 2016 0.0270 0.0270 0.0213 0.0213 261,725 -0.01(-21.11%)
Aug 16, 2016 0.0290 0.0290 0.0240 0.0270 252,049 +0.00(+3.05%)
Aug 15, 2016 0.0295 0.0295 0.0260 0.0262 469,615 +0.00(+4.80%)
Aug 12, 2016 0.0280 0.0295 0.0250 0.0250 1,069,596 -0.00(-10.71%)
Aug 11, 2016 0.0292 0.0307 0.0280 0.0280 412,372 -0.00(-5.08%)
Aug 10, 2016 0.0316 0.0319 0.0291 0.0295 339,350 -0.00(-3.28%)
Aug 09, 2016 0.0330 0.0330 0.0295 0.0305 665,412 -0.00(-7.58%)
Aug 08, 2016 0.0345 0.0355 0.0320 0.0330 354,288 -0.00(-4.35%)
Aug 05, 2016 0.0345 0.0350 0.0336 0.0345 68,965 +0.00(+1.47%)
Aug 04, 2016 0.0330 0.0350 0.0330 0.0340 151,184 +0.00(+6.25%)
Aug 03, 2016 0.0380 0.0380 0.0310 0.0320 809,448 -0.00(-3.03%)
Aug 02, 2016 0.0340 0.0380 0.0330 0.0330 588,007 -0.00(-5.71%)
Aug 01, 2016 0.0400 0.0400 0.0350 0.0350 584,753 -0.00(-10.71%)
Jul 29, 2016 0.0412 0.0424 0.0370 0.0392 488,200 -0.00(-4.39%)
Jul 28, 2016 0.0400 0.0439 0.0400 0.0410 197,250 +0.00(+2.50%)
Jul 27, 2016 0.0440 0.0440 0.0400 0.0400 514,456 -0.00(-9.09%)
Jul 26, 2016 0.0415 0.0490 0.0415 0.0440 125,350 +0.00(+4.76%)
Jul 25, 2016 0.0409 0.0420 0.0408 0.0420 68,800 +0.00(+5.00%)
Jul 22, 2016 0.0401 0.0401 0.0400 0.0400 105,951 -0.00(-0.25%)
Jul 21, 2016 0.0400 0.0422 0.0400 0.0401 43,950 -0.00(-4.52%)
Jul 20, 2016 0.0440 0.0440 0.0400 0.0420 208,365 +0.00(+0.00%)
Jul 19, 2016 0.0460 0.0460 0.0406 0.0420 297,611 +0.00(+3.75%)
Jul 18, 2016 0.0421 0.0498 0.0400 0.0405 104,419 +0.00(+9.11%)
Jul 15, 2016 0.0373 0.0440 0.0370 0.0371 96,161 -0.00(-6.55%)
Jul 14, 2016 0.0499 0.0500 0.0366 0.0397 465,857 +0.00(+2.32%)
Jul 13, 2016 0.0370 0.0449 0.0341 0.0388 798,029 +0.00(+4.58%)
Jul 12, 2016 0.0401 0.0418 0.0350 0.0371 683,788 -0.00(-7.48%)
Jul 11, 2016 0.0410 0.0450 0.0401 0.0401 275,370 +0.00(+1.19%)
Jul 08, 2016 0.0440 0.0440 0.0390 0.0396 363,726 -0.00(-0.93%)
Jul 07, 2016 0.0400 0.0440 0.0400 0.0400 162,857 -0.00(-1.48%)
Jul 05, 2016 0.0450 0.0450 0.0406 0.0406 131,500 -0.00(-9.78%)
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.