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 (%)
Jan 31, 2019 0.0499 0.0756 0.0455 0.0726 21,653,448 +0.02(+39.88%)
Jan 30, 2019 0.0543 0.0545 0.0450 0.0519 16,292,992 +0.00(+2.57%)
Jan 29, 2019 0.0334 0.0506 0.0320 0.0506 21,498,056 +0.02(+53.33%)
Jan 28, 2019 0.0386 0.0394 0.0281 0.0330 4,618,206 -0.00(-13.16%)
Jan 25, 2019 0.0387 0.0430 0.0320 0.0380 12,767,100 +0.00(+2.70%)
Jan 24, 2019 0.0260 0.0390 0.0198 0.0370 17,673,908 +0.01(+32.14%)
Jan 23, 2019 0.0339 0.0405 0.0228 0.0280 22,823,180 -0.00(-6.67%)
Jan 22, 2019 0.0140 0.0308 0.0130 0.0300 13,866,097 +0.02(+141.94%)
Jan 18, 2019 0.0125 0.0126 0.0100 0.0124 1,987,800 +0.00(+5.08%)
Jan 17, 2019 0.0090 0.0135 0.0082 0.0118 4,660,517 +0.00(+31.11%)
Jan 16, 2019 0.0090 0.0099 0.0086 0.0090 141,000 +0.00(+0.00%)
Jan 15, 2019 0.0110 0.0110 0.0090 0.0090 617,982 -0.00(-14.29%)
Jan 14, 2019 0.0105 0.0105 0.0096 0.0105 363,611 +0.00(+9.38%)
Jan 11, 2019 0.0104 0.0105 0.0087 0.0096 706,800 -0.00(-11.93%)
Jan 10, 2019 0.0088 0.0109 0.0081 0.0109 1,925,210 +0.00(+23.86%)
Jan 09, 2019 0.0081 0.0095 0.0075 0.0088 1,254,975 +0.00(+3.53%)
Jan 08, 2019 0.0087 0.0087 0.0075 0.0085 455,776 -0.00(-3.41%)
Jan 07, 2019 0.0075 0.0089 0.0075 0.0088 574,220 +0.00(+0.00%)
Jan 04, 2019 0.0091 0.0095 0.0074 0.0088 726,400 -0.00(-2.22%)
Jan 03, 2019 0.0089 0.0095 0.0080 0.0090 879,787 +0.00(+4.65%)
Jan 02, 2019 0.0086 0.0090 0.0080 0.0086 323,402 +0.00(+0.00%)
Dec 31, 2018 0.0086 0.0086 0.0070 0.0086 803,800 +0.00(+0.00%)
Dec 28, 2018 0.0100 0.0100 0.0079 0.0086 677,600 -0.00(-1.15%)
Dec 27, 2018 0.0095 0.0100 0.0077 0.0087 929,455 -0.00(-3.33%)
Dec 26, 2018 0.0081 0.0091 0.0080 0.0090 966,037 +0.00(+0.00%)
Dec 24, 2018 0.0109 0.0123 0.0080 0.0090 1,125,100 -0.00(-16.67%)
Dec 21, 2018 0.0076 0.0108 0.0076 0.0108 542,500 +0.00(+21.35%)
Dec 20, 2018 0.0090 0.0120 0.0080 0.0089 918,349 +0.00(+4.71%)
Dec 19, 2018 0.0104 0.0104 0.0081 0.0085 353,985 -0.00(-6.59%)
Dec 18, 2018 0.0079 0.0099 0.0079 0.0091 146,780 -0.00(-9.00%)
Dec 17, 2018 0.0103 0.0115 0.0080 0.0100 205,040 -0.00(-7.41%)
Dec 14, 2018 0.0108 0.0111 0.0108 0.0108 111,100 +0.00(+0.00%)
Dec 13, 2018 0.0110 0.0110 0.0080 0.0108 403,788 -0.00(-1.82%)
Dec 12, 2018 0.0119 0.0119 0.0100 0.0110 222,500 +0.00(+10.00%)
Dec 11, 2018 0.0120 0.0120 0.0100 0.0100 283,388 -0.00(-9.91%)
Dec 10, 2018 0.0070 0.0119 0.0070 0.0111 209,160 +0.00(+4.72%)
Dec 07, 2018 0.0100 0.0118 0.0080 0.0106 122,000 +0.00(+6.00%)
Dec 06, 2018 0.0107 0.0107 0.0090 0.0100 185,608 -0.00(-2.91%)
Dec 04, 2018 0.0080 0.0107 0.0080 0.0103 169,300 -0.00(-12.71%)
Dec 03, 2018 0.0130 0.0130 0.0082 0.0118 216,502 -0.00(-0.84%)
Nov 30, 2018 0.0129 0.0129 0.0100 0.0119 270,300 +0.00(+0.00%)
Nov 29, 2018 0.0125 0.0125 0.0100 0.0119 162,000 -0.00(-3.25%)
Nov 28, 2018 0.0118 0.0124 0.0100 0.0123 811,126 +0.00(+4.24%)
Nov 27, 2018 0.0125 0.0125 0.0102 0.0118 380,533 +0.00(+16.83%)
Nov 26, 2018 0.0128 0.0128 0.0100 0.0101 324,103 -0.00(-17.89%)
Nov 23, 2018 0.0101 0.0123 0.0101 0.0123 206,400 +0.00(+21.78%)
Nov 21, 2018 0.0101 0.0101 0.0101 0 -0.00(-15.83%)
Nov 20, 2018 0.0130 0.0130 0.0100 0.0120 203,910 -0.00(-6.25%)
Nov 19, 2018 0.0100 0.0128 0.0100 0.0128 53,959 +0.00(+2.40%)
Nov 16, 2018 0.0129 0.0129 0.0113 0.0125 146,900 +0.00(+0.81%)
Nov 15, 2018 0.0100 0.0130 0.0100 0.0124 497,443 +0.00(+3.33%)
Nov 14, 2018 0.0120 0.0120 0.0107 0.0120 137,000 +0.00(+0.00%)
Nov 13, 2018 0.0120 0.0120 0.0120 0.0120 30,420 +0.00(+0.00%)
Nov 12, 2018 0.0100 0.0130 0.0100 0.0120 221,012 +0.00(+20.00%)
Nov 09, 2018 0.0111 0.0135 0.0100 0.0100 521,700 -0.00(-16.67%)
Nov 08, 2018 0.0113 0.0138 0.0100 0.0120 576,637 +0.00(+5.26%)
Nov 07, 2018 0.0158 0.0158 0.0113 0.0114 278,607 -0.00(-15.56%)
Nov 06, 2018 0.0140 0.0140 0.0120 0.0135 294,512 -0.00(-2.17%)
Nov 05, 2018 0.0150 0.0150 0.0120 0.0138 280,548 +0.00(+0.73%)
Nov 02, 2018 0.0139 0.0139 0.0120 0.0137 359,200 +0.00(+1.48%)
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.