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, 2019 0.0132 0.0139 0.0125 0.0134 125,800 -0.00(-2.19%)
May 30, 2019 0.0130 0.0139 0.0130 0.0137 94,568 +0.00(+5.38%)
May 29, 2019 0.0132 0.0135 0.0125 0.0130 99,892 -0.00(-2.99%)
May 28, 2019 0.0128 0.0145 0.0120 0.0134 63,467 -0.00(-1.47%)
May 24, 2019 0.0127 0.0147 0.0127 0.0136 109,500 -0.00(-2.86%)
May 23, 2019 0.0145 0.0145 0.0125 0.0140 334,624 -0.00(-3.45%)
May 22, 2019 0.0141 0.0154 0.0141 0.0145 102,047 -0.00(-6.45%)
May 21, 2019 0.0148 0.0155 0.0141 0.0155 357,007 +0.00(+3.33%)
May 20, 2019 0.0140 0.0156 0.0140 0.0150 281,050 -0.00(-1.96%)
May 17, 2019 0.0153 0.0165 0.0140 0.0153 555,700 -0.00(-1.29%)
May 16, 2019 0.0165 0.0175 0.0154 0.0155 257,134 -0.00(-7.74%)
May 15, 2019 0.0166 0.0178 0.0160 0.0168 277,297 +0.00(+1.82%)
May 14, 2019 0.0171 0.0171 0.0155 0.0165 165,862 -0.00(-3.51%)
May 13, 2019 0.0151 0.0186 0.0151 0.0171 829,173 +0.00(+11.04%)
May 10, 2019 0.0154 0.0164 0.0151 0.0154 186,200 -0.00(-3.14%)
May 09, 2019 0.0150 0.0159 0.0140 0.0159 873,979 +0.00(+6.00%)
May 08, 2019 0.0159 0.0162 0.0150 0.0150 186,852 -0.00(-6.25%)
May 07, 2019 0.0166 0.0166 0.0150 0.0160 257,875 +0.00(+5.96%)
May 06, 2019 0.0150 0.0169 0.0150 0.0151 89,188 -0.00(-3.82%)
May 03, 2019 0.0160 0.0165 0.0155 0.0157 106,100 -0.00(-7.10%)
May 02, 2019 0.0200 0.0200 0.0160 0.0169 251,027 -0.00(-6.63%)
May 01, 2019 0.0169 0.0200 0.0155 0.0181 578,328 +0.00(+6.47%)
Apr 30, 2019 0.0155 0.0170 0.0155 0.0170 451,636 +0.00(+11.84%)
Apr 29, 2019 0.0178 0.0178 0.0150 0.0152 388,600 -0.00(-12.14%)
Apr 26, 2019 0.0155 0.0216 0.0155 0.0173 386,800 -0.00(-7.49%)
Apr 25, 2019 0.0180 0.0187 0.0150 0.0187 602,990 +0.00(+5.65%)
Apr 24, 2019 0.0201 0.0201 0.0177 0.0177 262,199 -0.00(-9.23%)
Apr 23, 2019 0.0200 0.0210 0.0194 0.0195 691,124 -0.00(-6.70%)
Apr 22, 2019 0.0216 0.0250 0.0198 0.0209 372,101 -0.00(-0.48%)
Apr 18, 2019 0.0189 0.0220 0.0189 0.0210 439,400 +0.00(+5.00%)
Apr 17, 2019 0.0202 0.0204 0.0192 0.0200 683,105 -0.00(-1.48%)
Apr 16, 2019 0.0210 0.0216 0.0200 0.0203 480,613 +0.00(+1.50%)
Apr 15, 2019 0.0220 0.0220 0.0200 0.0200 780,582 -0.00(-3.85%)
Apr 12, 2019 0.0219 0.0219 0.0200 0.0208 594,200 -0.00(-5.02%)
Apr 11, 2019 0.0224 0.0224 0.0204 0.0219 1,167,529 -0.00(-2.67%)
Apr 10, 2019 0.0240 0.0240 0.0224 0.0225 473,316 -0.00(-1.75%)
Apr 09, 2019 0.0240 0.0270 0.0227 0.0229 1,334,887 -0.00(-4.58%)
Apr 08, 2019 0.0260 0.0280 0.0223 0.0240 371,550 +0.00(+0.84%)
Apr 05, 2019 0.0260 0.0260 0.0224 0.0238 487,700 +0.00(+6.25%)
Apr 04, 2019 0.0227 0.0240 0.0220 0.0224 1,362,281 -0.00(-1.32%)
Apr 03, 2019 0.0238 0.0240 0.0220 0.0227 299,600 +0.00(+3.18%)
Apr 02, 2019 0.0248 0.0259 0.0210 0.0220 1,859,824 -0.00(-15.06%)
Apr 01, 2019 0.0250 0.0280 0.0248 0.0259 609,750 +0.00(+3.60%)
Mar 29, 2019 0.0268 0.0290 0.0250 0.0250 864,000 -0.00(-6.72%)
Mar 28, 2019 0.0300 0.0315 0.0240 0.0268 301,032 +0.00(+6.35%)
Mar 27, 2019 0.0266 0.0280 0.0245 0.0252 750,772 -0.00(-5.97%)
Mar 26, 2019 0.0256 0.0271 0.0255 0.0268 596,075 -0.00(-0.74%)
Mar 25, 2019 0.0269 0.0300 0.0252 0.0270 574,960 +0.00(+0.00%)
Mar 22, 2019 0.0293 0.0300 0.0270 0.0270 530,500 -0.00(-4.59%)
Mar 21, 2019 0.0275 0.0300 0.0275 0.0283 485,374 -0.00(-0.70%)
Mar 20, 2019 0.0273 0.0300 0.0273 0.0285 594,757 +0.00(+4.40%)
Mar 19, 2019 0.0314 0.0315 0.0273 0.0273 1,087,890 -0.00(-13.06%)
Mar 18, 2019 0.0295 0.0314 0.0291 0.0314 986,784 +0.00(+6.44%)
Mar 15, 2019 0.0330 0.0330 0.0295 0.0295 747,100 +0.00(+0.00%)
Mar 14, 2019 0.0293 0.0330 0.0293 0.0295 615,469 +0.00(+0.68%)
Mar 13, 2019 0.0324 0.0338 0.0290 0.0293 845,975 -0.00(-7.86%)
Mar 12, 2019 0.0270 0.0355 0.0270 0.0318 3,381,590 +0.00(+17.78%)
Mar 11, 2019 0.0290 0.0290 0.0250 0.0270 1,936,817 -0.00(-6.90%)
Mar 08, 2019 0.0313 0.0313 0.0265 0.0290 2,896,500 -0.00(-5.23%)
Mar 07, 2019 0.0340 0.0340 0.0300 0.0306 1,542,438 -0.00(-4.08%)
Mar 06, 2019 0.0329 0.0379 0.0317 0.0319 1,766,151 -0.00(-8.86%)
Mar 05, 2019 0.0372 0.0372 0.0325 0.0350 2,041,725 -0.00(-0.28%)
Mar 04, 2019 0.0361 0.0402 0.0330 0.0351 2,379,154 -0.00(-12.25%)
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.