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 (%)
Oct 31, 2018 0.0103 0.0140 0.0100 0.0135 1,320,185 +0.00(+35.00%)
Oct 30, 2018 0.0140 0.0140 0.0100 0.0100 860,544 -0.00(-25.37%)
Oct 29, 2018 0.0104 0.0136 0.0103 0.0134 177,704 +0.00(+14.53%)
Oct 26, 2018 0.0143 0.0143 0.0103 0.0117 930,300 -0.00(-15.22%)
Oct 25, 2018 0.0095 0.0150 0.0095 0.0138 2,999,973 +0.00(+38.00%)
Oct 24, 2018 0.0095 0.0140 0.0081 0.0100 541,609 -0.00(-16.67%)
Oct 23, 2018 0.0080 0.0120 0.0080 0.0120 828,352 +0.00(+50.00%)
Oct 22, 2018 0.0076 0.0080 0.0076 0.0080 253,741 +0.00(+0.00%)
Oct 19, 2018 0.0090 0.0090 0.0076 0.0080 197,000 -0.00(-11.11%)
Oct 18, 2018 0.0085 0.0090 0.0076 0.0090 386,943 +0.00(+5.88%)
Oct 17, 2018 0.0080 0.0085 0.0075 0.0085 109,000 +0.00(+0.00%)
Oct 16, 2018 0.0090 0.0097 0.0085 0.0085 632,951 -0.00(-6.59%)
Oct 15, 2018 0.0100 0.0100 0.0085 0.0091 560,303 -0.00(-9.00%)
Oct 12, 2018 0.0090 0.0100 0.0085 0.0100 332,600 +0.00(+11.11%)
Oct 11, 2018 0.0078 0.0103 0.0078 0.0090 164,089 +0.00(+0.00%)
Oct 10, 2018 0.0105 0.0105 0.0090 0.0090 706,848 -0.00(-18.18%)
Oct 09, 2018 0.0170 0.0170 0.0072 0.0110 367,000 -0.00(-12.70%)
Oct 08, 2018 0.0128 0.0165 0.0123 0.0126 142,266 -0.00(-10.00%)
Oct 05, 2018 0.0165 0.0165 0.0130 0.0140 287,000 -0.00(-12.50%)
Oct 04, 2018 0.0165 0.0165 0.0122 0.0160 147,204 -0.00(-3.03%)
Oct 03, 2018 0.0112 0.0165 0.0110 0.0165 492,625 +0.00(+30.95%)
Oct 02, 2018 0.0142 0.0142 0.0112 0.0126 153,338 -0.00(-11.27%)
Oct 01, 2018 0.0120 0.0169 0.0120 0.0142 187,754 +0.00(+0.00%)
Sep 28, 2018 0.0165 0.0165 0.0109 0.0142 2,085,600 -0.00(-13.94%)
Sep 27, 2018 0.0175 0.0175 0.0160 0.0165 494,525 +0.00(+1.85%)
Sep 26, 2018 0.0180 0.0185 0.0162 0.0162 581,103 -0.00(-10.00%)
Sep 25, 2018 0.0203 0.0209 0.0160 0.0180 1,506,387 -0.00(-10.00%)
Sep 24, 2018 0.0193 0.0222 0.0170 0.0200 1,913,647 +0.00(+5.26%)
Sep 21, 2018 0.0148 0.0210 0.0147 0.0190 4,421,200 +0.00(+28.38%)
Sep 20, 2018 0.0125 0.0149 0.0106 0.0148 826,413 +0.00(+27.59%)
Sep 19, 2018 0.0115 0.0121 0.0099 0.0116 1,006,708 +0.00(+0.87%)
Sep 18, 2018 0.0113 0.0120 0.0110 0.0115 510,904 +0.00(+1.77%)
Sep 17, 2018 0.0100 0.0113 0.0090 0.0113 527,247 +0.00(+13.00%)
Sep 14, 2018 0.0100 0.0126 0.0100 0.0100 547,000 -0.00(-12.28%)
Sep 13, 2018 0.0110 0.0124 0.0100 0.0114 1,369,040 +0.00(+8.57%)
Sep 12, 2018 0.0090 0.0129 0.0080 0.0105 4,181,692 +0.00(+16.67%)
Sep 11, 2018 0.0155 0.0155 0.0085 0.0090 4,911,593 -0.01(-40.00%)
Sep 10, 2018 0.0090 0.0240 0.0090 0.0150 11,393,431 +0.00(+50.00%)
Sep 07, 2018 0.0083 0.0126 0.0075 0.0100 3,334,800 +0.00(+35.14%)
Sep 06, 2018 0.0074 0.0074 0.0065 0.0074 944,695 +0.00(+5.71%)
Sep 05, 2018 0.0061 0.0071 0.0060 0.0070 1,025,443 +0.00(+14.75%)
Sep 04, 2018 0.0074 0.0074 0.0061 0.0061 634,162 -0.00(-15.28%)
Aug 31, 2018 0.0072 0.0072 0.0072 0 +0.00(+2.86%)
Aug 30, 2018 0.0065 0.0074 0.0060 0.0070 2,001,180 +0.00(+7.69%)
Aug 29, 2018 0.0057 0.0065 0.0057 0.0065 22,354 +0.00(+0.00%)
Aug 28, 2018 0.0068 0.0069 0.0055 0.0065 915,523 +0.00(+4.84%)
Aug 27, 2018 0.0055 0.0068 0.0055 0.0062 29,100 -0.00(-8.82%)
Aug 24, 2018 0.0065 0.0068 0.0062 0.0068 201,000 +0.00(+0.00%)
Aug 23, 2018 0.0060 0.0068 0.0060 0.0068 15,430 +0.00(+9.68%)
Aug 22, 2018 0.0059 0.0073 0.0059 0.0062 33,425 -0.00(-15.07%)
Aug 21, 2018 0.0062 0.0073 0.0062 0.0073 30,799 +0.00(+0.00%)
Aug 20, 2018 0.0062 0.0073 0.0062 0.0073 18,954 +0.00(+0.00%)
Aug 17, 2018 0.0070 0.0073 0.0062 0.0073 459,500 +0.00(+0.00%)
Aug 16, 2018 0.0055 0.0074 0.0055 0.0073 80,117 -0.00(-1.35%)
Aug 15, 2018 0.0073 0.0074 0.0060 0.0074 87,981 +0.00(+0.00%)
Aug 14, 2018 0.0055 0.0074 0.0055 0.0074 68,594 +0.00(+10.45%)
Aug 13, 2018 0.0061 0.0067 0.0061 0.0067 76,785 +0.00(+9.84%)
Aug 10, 2018 0.0070 0.0074 0.0061 0.0061 334,300 -0.00(-8.96%)
Aug 09, 2018 0.0071 0.0071 0.0061 0.0067 31,592 -0.00(-4.29%)
Aug 08, 2018 0.0061 0.0076 0.0061 0.0070 23,020 +0.00(+12.90%)
Aug 07, 2018 0.0066 0.0073 0.0061 0.0062 142,152 -0.00(-17.33%)
Aug 06, 2018 0.0075 0.0075 0.0075 43 +0.00(+0.00%)
Aug 03, 2018 0.0069 0.0075 0.0069 0.0075 7,400 -0.00(-1.32%)
Aug 02, 2018 0.0065 0.0076 0.0065 0.0076 44,332 +0.00(+2.70%)
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.