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 (%)
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%)
Apr 01, 2016 0.1140 0.1140 0.1000 0.1090 254,242 -0.00(-3.54%)
Mar 31, 2016 0.1125 0.1150 0.1060 0.1130 208,978 +0.00(+2.73%)
Mar 30, 2016 0.1200 0.1200 0.1050 0.1100 543,177 -0.01(-8.33%)
Mar 29, 2016 0.1300 0.1300 0.1100 0.1200 407,917 -0.00(-3.23%)
Mar 28, 2016 0.1200 0.1300 0.1150 0.1240 319,729 -0.01(-7.46%)
Mar 24, 2016 0.1340 0.1340 0.1340 0 -0.01(-8.22%)
Mar 23, 2016 0.1500 0.1500 0.1250 0.1460 478,615 +0.00(+0.69%)
Mar 22, 2016 0.1590 0.1590 0.1300 0.1450 321,742 -0.01(-8.81%)
Mar 21, 2016 0.1600 0.1650 0.1300 0.1590 865,028 -0.01(-3.64%)
Mar 18, 2016 0.1845 0.1990 0.1540 0.1650 377,110 -0.01(-7.82%)
Mar 17, 2016 0.1880 0.1950 0.1605 0.1790 320,494 -0.02(-8.21%)
Mar 16, 2016 0.2225 0.2280 0.1820 0.1950 638,996 -0.02(-9.30%)
Mar 15, 2016 0.2390 0.2480 0.2000 0.2150 754,822 +0.01(+4.88%)
Mar 14, 2016 0.1905 0.2450 0.1800 0.2050 1,682,892 +0.02(+13.89%)
Mar 11, 2016 0.1345 0.1925 0.1300 0.1800 1,563,817 +0.05(+44.00%)
Mar 10, 2016 0.1250 0.1250 0.1200 0.1250 44,102 +0.00(+0.00%)
Mar 09, 2016 0.1200 0.1300 0.1150 0.1250 118,324 -0.00(-3.10%)
Mar 08, 2016 0.1300 0.1300 0.1100 0.1290 139,576 -0.00(-0.77%)
Mar 07, 2016 0.1350 0.1350 0.1000 0.1300 112,068 +0.01(+4.00%)
Mar 04, 2016 0.1138 0.1250 0.1138 0.1250 12,199 +0.01(+11.61%)
Mar 03, 2016 0.1100 0.1300 0.1100 0.1120 123,269 +0.00(+1.82%)
Mar 02, 2016 0.1467 0.1495 0.1100 0.1100 239,583 -0.03(-24.14%)
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.