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, 2022 0.0126 0.0126 0.0080 0.0107 147,000 +0.00(+8.08%)
May 27, 2022 0.0099 0.0099 0.0099 0.0099 20,300 -0.00(-10.00%)
May 26, 2022 0.0110 0.0110 0.0110 0.0110 19,000 +0.00(+0.00%)
May 25, 2022 0.0110 0.0110 0.0098 0.0110 54,200 -0.00(-0.90%)
May 24, 2022 0.0100 0.0113 0.0100 0.0111 279,645 -0.00(-7.50%)
May 23, 2022 0.0100 0.0121 0.0099 0.0120 107,188 +0.00(+4.35%)
May 20, 2022 0.0130 0.0130 0.0087 0.0115 355,112 -0.00(-8.00%)
May 19, 2022 0.0140 0.0140 0.0092 0.0125 79,250 -0.00(-10.07%)
May 18, 2022 0.0123 0.0139 0.0107 0.0139 128,500 +0.00(+12.10%)
May 17, 2022 0.0120 0.0124 0.0106 0.0124 162,340 +0.00(+24.00%)
May 16, 2022 0.0101 0.0134 0.0080 0.0100 276,753 -0.00(-23.08%)
May 13, 2022 0.0125 0.0130 0.0101 0.0130 212,674 +0.00(+4.00%)
May 12, 2022 0.0100 0.0125 0.0085 0.0125 438,926 +0.00(+13.64%)
May 11, 2022 0.0105 0.0110 0.0103 0.0110 90,453 +0.00(+3.77%)
May 10, 2022 0.0100 0.0115 0.0100 0.0106 225,225 -0.00(-13.11%)
May 09, 2022 0.0115 0.0122 0.0070 0.0122 262,000 +0.00(+16.19%)
May 06, 2022 0.0105 0.0123 0.0105 0.0105 273,377 -0.00(-12.50%)
May 05, 2022 0.0126 0.0126 0.0116 0.0120 83,405 -0.00(-6.98%)
May 04, 2022 0.0121 0.0129 0.0121 0.0129 2,000 +0.00(+4.88%)
May 03, 2022 0.0129 0.0129 0.0122 0.0123 61,500 +0.00(+0.82%)
May 02, 2022 0.0121 0.0130 0.0121 0.0122 81,691 -0.00(-5.43%)
Apr 29, 2022 0.0120 0.0129 0.0120 0.0129 58,350 -0.00(-3.01%)
Apr 28, 2022 0.0129 0.0133 0.0129 0.0133 13,350 +0.00(+3.10%)
Apr 27, 2022 0.0120 0.0129 0.0119 0.0129 173,100 +0.00(+5.74%)
Apr 26, 2022 0.0122 0.0125 0.0122 0.0122 1,910 -0.00(-4.69%)
Apr 25, 2022 0.0132 0.0132 0.0121 0.0128 185,000 -0.00(-4.48%)
Apr 22, 2022 0.0134 0.0135 0.0134 0.0134 16,385 -0.00(-0.74%)
Apr 21, 2022 0.0139 0.0139 0.0135 0.0135 15,070 -0.00(-3.57%)
Apr 20, 2022 0.0140 0.0140 0.0140 0.0140 5,650 +0.00(+0.00%)
Apr 19, 2022 0.0135 0.0140 0.0128 0.0140 14,200 +0.00(+3.70%)
Apr 18, 2022 0.0140 0.0140 0.0130 0.0135 76,097 -0.00(-3.57%)
Apr 14, 2022 0.0140 0.0140 0.0140 0.0140 50,000 +0.00(+3.70%)
Apr 13, 2022 0.0139 0.0139 0.0135 0.0135 15,000 -0.00(-3.57%)
Apr 12, 2022 0.0141 0.0141 0.0139 0.0140 113,935 -0.00(-0.71%)
Apr 11, 2022 0.0128 0.0141 0.0128 0.0141 40,350 +0.00(+2.92%)
Apr 08, 2022 0.0145 0.0145 0.0137 0.0137 8,060 -0.00(-5.52%)
Apr 07, 2022 0.0145 0.0145 0.0144 0.0145 44,582 +0.00(+0.00%)
Apr 06, 2022 0.0128 0.0145 0.0128 0.0145 85,000 +0.00(+0.69%)
Apr 05, 2022 0.0128 0.0144 0.0128 0.0144 164,800 +0.00(+2.13%)
Apr 04, 2022 0.0145 0.0145 0.0141 0.0141 21,550 -0.00(-2.76%)
Apr 01, 2022 0.0145 0.0145 0.0145 0.0145 2,000 +0.00(+6.62%)
Mar 31, 2022 0.0141 0.0145 0.0136 0.0136 20,790 +0.00(+0.00%)
Mar 30, 2022 0.0132 0.0136 0.0125 0.0136 99,706 -0.00(-3.55%)
Mar 29, 2022 0.0141 0.0141 0.0141 0.0141 500 +0.00(+0.00%)
Mar 28, 2022 0.0149 0.0149 0.0141 0.0141 30,328 -0.00(-2.76%)
Mar 25, 2022 0.0136 0.0145 0.0136 0.0145 27,316 +0.00(+6.62%)
Mar 24, 2022 0.0149 0.0149 0.0135 0.0136 168,000 -0.00(-2.86%)
Mar 23, 2022 0.0140 0.0140 0.0140 0.0140 700 +0.00(+0.00%)
Mar 22, 2022 0.0140 0.0140 0.0140 0.0140 32,138 +0.00(+0.00%)
Mar 21, 2022 0.0149 0.0149 0.0130 0.0140 120,725 -0.00(-6.67%)
Mar 18, 2022 0.0131 0.0150 0.0125 0.0150 187,067 +0.00(+7.14%)
Mar 17, 2022 0.0126 0.0141 0.0119 0.0140 682,540 +0.00(+0.00%)
Mar 16, 2022 0.0150 0.0151 0.0130 0.0140 137,510 -0.00(-9.09%)
Mar 15, 2022 0.0120 0.0158 0.0114 0.0154 325,000 +0.00(+10.00%)
Mar 14, 2022 0.0133 0.0140 0.0125 0.0140 18,919 +0.00(+0.00%)
Mar 11, 2022 0.0131 0.0140 0.0125 0.0140 115,600 +0.00(+7.69%)
Mar 10, 2022 0.0132 0.0134 0.0130 0.0130 32,600 -0.00(-7.14%)
Mar 09, 2022 0.0150 0.0150 0.0130 0.0140 230,300 +0.00(+2.94%)
Mar 08, 2022 0.0139 0.0139 0.0129 0.0136 357,500 -0.00(-3.55%)
Mar 07, 2022 0.0135 0.0142 0.0132 0.0141 282,338 +0.00(+2.17%)
Mar 04, 2022 0.0135 0.0138 0.0135 0.0138 7,355 -0.00(-0.72%)
Mar 02, 2022 0.0139 0 +0.00(+0.72%)
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.