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 29, 2020 0.0159 0.0160 0.0115 0.0157 844,800 -0.00(-1.88%)
May 28, 2020 0.0158 0.0170 0.0126 0.0160 300,814 +0.00(+1.27%)
May 27, 2020 0.0158 0.0165 0.0112 0.0158 510,264 +0.00(+0.00%)
May 26, 2020 0.0159 0.0165 0.0101 0.0158 824,072 -0.00(-0.63%)
May 22, 2020 0.0154 0.0162 0.0150 0.0159 743,000 +0.00(+3.25%)
May 21, 2020 0.0140 0.0154 0.0132 0.0154 883,171 +0.00(+10.00%)
May 20, 2020 0.0140 0.0140 0.0130 0.0140 392,760 +0.00(+0.00%)
May 19, 2020 0.0130 0.0159 0.0125 0.0140 1,481,426 +0.00(+7.69%)
May 18, 2020 0.0122 0.0135 0.0120 0.0130 443,588 -0.00(-3.70%)
May 15, 2020 0.0122 0.0135 0.0122 0.0135 110,900 +0.00(+0.00%)
May 14, 2020 0.0130 0.0135 0.0122 0.0135 365,436 +0.00(+0.00%)
May 13, 2020 0.0131 0.0135 0.0126 0.0135 172,601 -0.00(-0.74%)
May 12, 2020 0.0136 0.0136 0.0125 0.0136 419,535 +0.00(+0.00%)
May 11, 2020 0.0134 0.0136 0.0129 0.0136 347,670 +0.00(+0.74%)
May 08, 2020 0.0136 0.0136 0.0131 0.0135 283,000 -0.00(-1.46%)
May 07, 2020 0.0122 0.0137 0.0120 0.0137 238,739 +0.00(+9.60%)
May 06, 2020 0.0137 0.0137 0.0110 0.0125 282,387 -0.00(-0.79%)
May 05, 2020 0.0111 0.0137 0.0100 0.0126 436,797 +0.00(+1.61%)
May 04, 2020 0.0134 0.0135 0.0111 0.0124 254,656 -0.00(-6.77%)
May 01, 2020 0.0122 0.0133 0.0121 0.0133 461,900 +0.00(+0.76%)
Apr 30, 2020 0.0110 0.0137 0.0110 0.0132 601,111 -0.00(-2.22%)
Apr 29, 2020 0.0137 0.0138 0.0128 0.0135 383,163 +0.00(+0.00%)
Apr 28, 2020 0.0123 0.0136 0.0123 0.0135 262,251 +0.00(+0.75%)
Apr 27, 2020 0.0135 0.0135 0.0123 0.0134 344,030 -0.00(-2.19%)
Apr 24, 2020 0.0115 0.0138 0.0115 0.0137 387,300 +0.00(+0.00%)
Apr 23, 2020 0.0120 0.0137 0.0120 0.0137 798,105 +0.00(+0.00%)
Apr 22, 2020 0.0140 0.0140 0.0120 0.0137 397,737 -0.00(-2.14%)
Apr 21, 2020 0.0120 0.0140 0.0120 0.0140 165,000 +0.00(+1.45%)
Apr 20, 2020 0.0142 0.0144 0.0101 0.0138 677,950 -0.00(-1.43%)
Apr 17, 2020 0.0120 0.0140 0.0120 0.0140 209,500 +0.00(+7.69%)
Apr 16, 2020 0.0116 0.0139 0.0116 0.0130 480,233 -0.00(-6.47%)
Apr 15, 2020 0.0140 0.0140 0.0116 0.0139 651,400 -0.00(-0.71%)
Apr 14, 2020 0.0140 0.0145 0.0116 0.0140 579,043 +0.00(+0.00%)
Apr 13, 2020 0.0118 0.0140 0.0114 0.0140 192,437 +0.00(+12.00%)
Apr 09, 2020 0.0110 0.0140 0.0105 0.0125 835,400 -0.00(-3.85%)
Apr 08, 2020 0.0095 0.0130 0.0095 0.0130 204,959 +0.00(+0.00%)
Apr 07, 2020 0.0176 0.0176 0.0095 0.0130 585,598 +0.00(+8.33%)
Apr 06, 2020 0.0150 0.0150 0.0100 0.0120 402,950 +0.00(+6.19%)
Apr 03, 2020 0.0106 0.0120 0.0100 0.0113 149,300 +0.00(+2.73%)
Apr 02, 2020 0.0103 0.0110 0.0100 0.0110 454,212 +0.00(+10.00%)
Apr 01, 2020 0.0100 0.0150 0.0090 0.0100 942,706 +0.00(+0.00%)
Mar 31, 2020 0.0100 0.0119 0.0083 0.0100 475,537 +0.00(+2.04%)
Mar 30, 2020 0.0088 0.0100 0.0088 0.0098 787,597 -0.00(-2.00%)
Mar 27, 2020 0.0110 0.0120 0.0085 0.0100 326,900 -0.00(-13.04%)
Mar 26, 2020 0.0109 0.0125 0.0090 0.0115 1,643,418 +0.00(+15.00%)
Mar 25, 2020 0.0103 0.0109 0.0090 0.0100 374,350 -0.00(-8.26%)
Mar 24, 2020 0.0090 0.0109 0.0084 0.0109 538,831 +0.00(+10.10%)
Mar 23, 2020 0.0095 0.0115 0.0090 0.0099 329,830 -0.00(-1.00%)
Mar 20, 2020 0.0100 0.0115 0.0090 0.0100 250,200 +0.00(+0.00%)
Mar 19, 2020 0.0100 0.0120 0.0095 0.0100 238,500 +0.00(+1.01%)
Mar 18, 2020 0.0089 0.0120 0.0089 0.0099 569,623 -0.00(-9.17%)
Mar 17, 2020 0.0100 0.0110 0.0089 0.0109 268,200 +0.00(+9.00%)
Mar 16, 2020 0.0100 0.0100 0.0085 0.0100 654,848 -0.00(-2.91%)
Mar 13, 2020 0.0102 0.0103 0.0098 0.0103 730,500 +0.00(+0.98%)
Mar 12, 2020 0.0101 0.0109 0.0100 0.0102 936,783 -0.00(-12.82%)
Mar 11, 2020 0.0115 0.0117 0.0100 0.0117 253,202 +0.00(+1.74%)
Mar 10, 2020 0.0117 0.0119 0.0100 0.0115 563,804 -0.00(-1.71%)
Mar 09, 2020 0.0120 0.0125 0.0111 0.0117 967,255 -0.00(-7.14%)
Mar 06, 2020 0.0120 0.0131 0.0104 0.0126 719,400 -0.00(-3.82%)
Mar 05, 2020 0.0135 0.0135 0.0115 0.0131 262,200 -0.00(-2.24%)
Mar 04, 2020 0.0130 0.0137 0.0115 0.0134 339,000 +0.00(+3.88%)
Mar 03, 2020 0.0125 0.0130 0.0119 0.0129 600,564 +0.00(+0.78%)
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.