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 (%)
Mar 31, 2021 0.0390 0.0390 0.0295 0.0365 283,347 +0.00(+0.00%)
Mar 30, 2021 0.0334 0.0379 0.0282 0.0365 261,051 +0.00(+9.28%)
Mar 29, 2021 0.0304 0.0345 0.0304 0.0334 175,332 +0.00(+5.03%)
Mar 26, 2021 0.0393 0.0393 0.0304 0.0318 65,300 +0.00(+6.00%)
Mar 25, 2021 0.0314 0.0314 0.0295 0.0300 95,878 +0.00(+0.00%)
Mar 24, 2021 0.0322 0.0322 0.0290 0.0300 149,840 -0.00(-7.12%)
Mar 23, 2021 0.0286 0.0338 0.0275 0.0323 107,201 +0.00(+12.94%)
Mar 22, 2021 0.0286 0.0286 0.0261 0.0286 134,481 +0.00(+0.00%)
Mar 19, 2021 0.0280 0.0329 0.0254 0.0286 504,300 -0.00(-1.38%)
Mar 18, 2021 0.0330 0.0359 0.0249 0.0290 2,823,483 -0.01(-19.22%)
Mar 17, 2021 0.0394 0.0394 0.0320 0.0359 1,015,457 -0.00(-8.88%)
Mar 16, 2021 0.0399 0.0400 0.0331 0.0394 205,111 -0.00(-1.50%)
Mar 15, 2021 0.0410 0.0410 0.0352 0.0400 1,197,707 +0.00(+0.00%)
Mar 12, 2021 0.0435 0.0435 0.0370 0.0400 419,500 +0.00(+0.25%)
Mar 11, 2021 0.0400 0.0430 0.0359 0.0399 1,031,453 +0.00(+5.00%)
Mar 10, 2021 0.0350 0.0380 0.0340 0.0380 1,134,255 +0.00(+0.00%)
Mar 09, 2021 0.0360 0.0380 0.0340 0.0380 1,800,699 +0.00(+0.00%)
Mar 08, 2021 0.0380 0.0380 0.0350 0.0380 530,968 +0.00(+0.00%)
Mar 05, 2021 0.0321 0.0390 0.0321 0.0380 1,606,000 +0.00(+8.57%)
Mar 04, 2021 0.0399 0.0399 0.0320 0.0350 3,297,631 -0.00(-12.28%)
Mar 03, 2021 0.0400 0.0429 0.0320 0.0399 3,305,112 -0.00(-0.25%)
Mar 02, 2021 0.0450 0.0450 0.0360 0.0400 1,994,824 +0.00(+0.00%)
Mar 01, 2021 0.0350 0.0400 0.0350 0.0400 1,182,241 +0.00(+0.00%)
Feb 26, 2021 0.0430 0.0430 0.0360 0.0400 1,372,100 +0.00(+0.00%)
Feb 25, 2021 0.0490 0.0500 0.0350 0.0400 1,192,179 -0.01(-18.37%)
Feb 24, 2021 0.0400 0.0533 0.0350 0.0490 1,516,301 +0.01(+22.50%)
Feb 23, 2021 0.0375 0.0400 0.0320 0.0400 1,784,396 +0.00(+6.67%)
Feb 22, 2021 0.0400 0.0600 0.0350 0.0375 3,123,100 -0.01(-17.94%)
Feb 19, 2021 0.0440 0.0457 0.0320 0.0457 3,072,200 +0.01(+14.25%)
Feb 18, 2021 0.0547 0.0547 0.0360 0.0400 2,623,781 -0.01(-20.00%)
Feb 17, 2021 0.0675 0.0699 0.0471 0.0500 4,724,334 -0.02(-28.47%)
Feb 16, 2021 0.0780 0.0780 0.0600 0.0699 2,197,631 -0.01(-6.80%)
Feb 12, 2021 0.0810 0.0820 0.0425 0.0750 4,730,800 -0.01(-7.41%)
Feb 11, 2021 0.0590 0.0810 0.0590 0.0810 4,193,260 +0.02(+35.00%)
Feb 10, 2021 0.0450 0.0600 0.0400 0.0600 4,789,260 +0.01(+24.74%)
Feb 09, 2021 0.0391 0.0530 0.0391 0.0481 2,808,325 +0.00(+7.61%)
Feb 08, 2021 0.0400 0.0452 0.0350 0.0447 4,142,845 +0.00(+11.75%)
Feb 05, 2021 0.0350 0.0400 0.0321 0.0400 2,883,000 +0.00(+14.29%)
Feb 04, 2021 0.0294 0.0350 0.0281 0.0350 2,484,264 +0.01(+20.69%)
Feb 03, 2021 0.0290 0.0290 0.0227 0.0290 1,176,028 +0.01(+28.32%)
Feb 02, 2021 0.0265 0.0293 0.0226 0.0226 1,603,721 -0.00(-15.99%)
Feb 01, 2021 0.0286 0.0305 0.0251 0.0269 559,619 -0.00(-10.33%)
Jan 29, 2021 0.0298 0.0329 0.0280 0.0300 967,200 -0.00(-1.64%)
Jan 28, 2021 0.0226 0.0310 0.0226 0.0305 1,747,005 +0.00(+3.39%)
Jan 27, 2021 0.0255 0.0325 0.0250 0.0295 1,858,095 -0.00(-6.35%)
Jan 26, 2021 0.0290 0.0325 0.0280 0.0315 1,618,883 -0.00(-0.94%)
Jan 25, 2021 0.0300 0.0324 0.0261 0.0318 2,685,837 +0.00(+6.00%)
Jan 22, 2021 0.0245 0.0390 0.0238 0.0300 6,294,500 +0.01(+26.05%)
Jan 21, 2021 0.0213 0.0275 0.0210 0.0238 908,064 -0.00(-2.06%)
Jan 20, 2021 0.0250 0.0275 0.0225 0.0243 2,154,558 -0.00(-2.02%)
Jan 19, 2021 0.0168 0.0251 0.0168 0.0248 4,459,538 +0.01(+39.33%)
Jan 15, 2021 0.0178 0.0178 0.0165 0.0178 710,000 +0.00(+1.71%)
Jan 14, 2021 0.0160 0.0175 0.0160 0.0175 736,836 +0.00(+2.94%)
Jan 13, 2021 0.0150 0.0175 0.0147 0.0170 845,980 +0.00(+0.59%)
Jan 12, 2021 0.0160 0.0169 0.0148 0.0169 2,180,959 +0.00(+4.97%)
Jan 11, 2021 0.0170 0.0170 0.0143 0.0161 726,111 +0.00(+0.62%)
Jan 08, 2021 0.0153 0.0165 0.0141 0.0160 223,900 -0.00(-3.03%)
Jan 07, 2021 0.0165 0.0165 0.0137 0.0165 826,789 +0.00(+0.00%)
Jan 06, 2021 0.0152 0.0165 0.0140 0.0165 703,614 -0.00(-1.20%)
Jan 05, 2021 0.0155 0.0167 0.0146 0.0167 1,061,387 +0.00(+5.70%)
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.