Baristas Coffee Company Inc (CE) (BCCI)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | -0.00065 | -19.1176470588 | 0.0034 | 0.004 | 0.0025 | 17937 | 0.00303375 | CS |
| 26 | 0.00095 | 52.7777777778 | 0.0018 | 0.0045 | 0.0013 | 74645 | 0.00295852 | CS |
| 52 | 0.00045 | 19.5652173913 | 0.0023 | 0.0045 | 0.0007 | 103905 | 0.00220935 | CS |
| 156 | -0.0213 | -88.5654885655 | 0.02405 | 0.0308 | 0.0007 | 147271 | 0.01187965 | CS |
| 260 | -0.01505 | -84.5505617978 | 0.0178 | 0.082 | 0.0007 | 435436 | 0.02285936 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215000 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1720042200 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1719955800 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1719869400 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1719610200 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1719523800 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1719437400 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1719351000 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1719264600 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1719005400 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1718919000 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1718746200 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1718659800 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1718400600 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1718314200 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1718227800 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1718141400 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1718055000 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1717795800 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1717709400 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1717622940 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1717536540 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1717450140 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1717190940 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1717104540 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1717018140 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1716931740 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1716586140 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1716499740 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1716413340 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1716326940 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1716240540 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1715981340 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1715894940 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1715808540 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1715722140 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1715635740 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1715376540 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1715290140 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1715203740 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1715117340 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1715030940 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1714771740 | 0.00275 | 0 | 0.00 | 0.00275 | 0.00275 | 0.00275 | 0 |
| 1714685340 | 0.00275 | -0.00025 | -8.33 | 0.0038 | 0.0038 | 0.00275 | 765 |
| 1714599000 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1714512600 | 0.003 | 0.0005 | 20.00 | 0.0025 | 0.003 | 0.0025 | 81550 |
| 1714425720 | 0.0025 | -0.00099 | -28.37 | 0.004 | 0.004 | 0.0025 | 40450 |
| 1714166580 | 0.00349 | 0 | 0.00 | 0.00349 | 0.00349 | 0.00349 | 20000 |
| 1714080300 | 0.00349 | 0.00014 | 4.18 | 0.004 | 0.004 | 0.003 | 7500 |
| 1713994020 | 0.00335 | -0.00015 | -4.29 | 0.00335 | 0.00335 | 0.00335 | 100 |
| 1713907500 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1713821100 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1713561900 | 0.0035 | -0.0001 | -2.78 | 0.0035 | 0.0035 | 0.0035 | 4080 |
| 1713475500 | 0.0036 | 0 | 0.00 | 0.0036 | 0.0036 | 0.0036 | 0 |
| 1713389100 | 0.0036 | 0.0001 | 2.86 | 0.003 | 0.0036 | 0.003 | 1310 |
| 1713302940 | 0.0035 | 0.0005 | 16.67 | 0.00349 | 0.0035 | 0.003 | 21371 |
| 1713216000 | 0.003 | -0.0004 | -11.76 | 0.003 | 0.003 | 0.003 | 20043 |
| 1712957160 | 0.0034 | 0.0004 | 13.33 | 0.0034 | 0.0034 | 0.0034 | 133 |
| 1712870760 | 0.003 | -0.0003 | -9.09 | 0.00345 | 0.0039 | 0.003 | 48236 |
| 1712784540 | 0.0033 | 0 | 0.00 | 0.0033 | 0.0033 | 0.0033 | 0 |
| 1712698140 | 0.0033 | 0.0003 | 10.00 | 0.0035 | 0.0035 | 0.0028999 | 41916 |
| 1712611200 | 0.003 | -0.00039 | -11.50 | 0.003 | 0.003 | 0.003 | 100300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
