ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,035.69
      -1.57%
      US Tech 100
      16,916.80
      -2.27%
      Dow Jones
      37,815.92
      -1.49%
      Brent Oil
      85.895
      -1.59%
      Bitcoin
      60,513.31
      -5.21%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Baristas Coffee Company Inc (PK) (BCCI)

      7. Baristas Coffee Company Inc (PK) (BCCI) Historical

      BCCI Baristas Coffee Company Inc (PK)

      0.003
      0.0005 (20.00%)
      Apr 30 2024 - Closed
      Delayed by 15 minutes

      BCCI Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 29 2024 0.0025 -0.00099 -28.37% 0.004 0.004 0.0025 40,450
      Apr 26 2024 0.00349 0.00 0.00% 0.00349 0.00349 0.00349 20,000
      Apr 25 2024 0.00349 0.00014 4.18% 0.004 0.004 0.003 7,500
      Apr 24 2024 0.00335 -0.00015 -4.29% 0.00335 0.00335 0.00335 100
      Apr 23 2024 0.0035 0.00 0.00% 0.0035 0.0035 0.0035 0
      Apr 22 2024 0.0035 0.00 0.00% 0.0035 0.0035 0.0035 0
      Apr 19 2024 0.0035 -0.0001 -2.78% 0.0035 0.0035 0.0035 4,080
      Apr 18 2024 0.0036 0.00 0.00% 0.0036 0.0036 0.0036 0
      Apr 17 2024 0.0036 0.0001 2.86% 0.003 0.0036 0.003 1,310
      Apr 16 2024 0.0035 0.0005 16.67% 0.00349 0.0035 0.003 21,371
      Apr 15 2024 0.003 -0.0004 -11.76% 0.003 0.003 0.003 20,043
      Apr 12 2024 0.0034 0.0004 13.33% 0.0034 0.0034 0.0034 133
      Apr 11 2024 0.003 -0.0003 -9.09% 0.00345 0.0039 0.003 48,236
      Apr 10 2024 0.0033 0.00 0.00% 0.0033 0.0033 0.0033 0
      Apr 09 2024 0.0033 0.0003 10.00% 0.0035 0.0035 0.0029 41,916
      Apr 08 2024 0.003 -0.00039 -11.50% 0.003 0.003 0.003 100,300
      Apr 05 2024 0.00339 -0.00001 -0.29% 0.00339 0.00339 0.00339 7,200
      Apr 04 2024 0.0034 -0.0006 -15.00% 0.004 0.004 0.0029 315,303
      Apr 03 2024 0.004 0.0006 17.65% 0.004 0.004 0.004 1,000
      Apr 02 2024 0.0034 -0.0006 -15.00% 0.004 0.004 0.0034 33,000
      Apr 01 2024 0.004 0.0012 42.86% 0.003 0.004 0.00274 189,500
      Mar 28 2024 0.0028 -0.0012 -30.00% 0.003 0.0035 0.0028 748,645
      Mar 27 2024 0.004 0.00 0.00% 0.004 0.004 0.004 56,818
      Mar 26 2024 0.004 0.001 33.33% 0.00385 0.004 0.00385 50,000
      Mar 25 2024 0.003 -0.0005 -14.29% 0.0035 0.0035 0.003 20,000
      Mar 22 2024 0.0035 0.00 0.00% 0.004125 0.004125 0.0035 37,555
      Mar 21 2024 0.0035 -0.001 -22.22% 0.0035 0.0035 0.0035 560
      Mar 20 2024 0.0045 0.0015 50.00% 0.0032 0.0045 0.003 520,989
      Mar 19 2024 0.003 0.00 0.00% 0.003 0.003 0.003 32,000
      Mar 18 2024 0.003 0.00 0.00% 0.003 0.003 0.003 0
      Mar 15 2024 0.003 -0.0005 -14.29% 0.003 0.003 0.003 500
      Mar 14 2024 0.0035 0.0005 16.67% 0.00275 0.0035 0.00275 178,588
      Mar 13 2024 0.003 0.00 0.00% 0.0035 0.0035 0.003 39,549
      Mar 12 2024 0.003 -0.00004 -1.32% 0.00304 0.0035 0.003 77,850
      Mar 11 2024 0.00304 0.00054 21.60% 0.0021 0.00304 0.0021 31,750
      Mar 08 2024 0.0025 0.0005 25.00% 0.00294 0.004 0.0025 244,374
      Mar 07 2024 0.002 -0.0005 -20.00% 0.00267 0.00304 0.002 91,000
      Mar 06 2024 0.0025 -0.0015 -37.50% 0.0025 0.0025 0.0025 128
      Mar 05 2024 0.004 0.0019 90.48% 0.0022 0.004 0.0022 400
      Mar 04 2024 0.0021 -0.0017 -44.74% 0.0021 0.0021 0.0021 2,000
      Mar 01 2024 0.0038 0.0019 100.00% 0.0018 0.004 0.0018 530,640
      Feb 29 2024 0.0019 0.0002 11.76% 0.00179 0.0019 0.00179 71,221
      Feb 28 2024 0.0017 0.00008 4.94% 0.0015 0.0017 0.0015 52,020
      Feb 27 2024 0.00162 -0.00016 -8.99% 0.00166 0.00166 0.00162 7,000
      Feb 26 2024 0.00178 -0.00012 -6.32% 0.00156 0.0019 0.00156 395,200
      Feb 23 2024 0.0019 0.00 0.00% 0.0019 0.0019 0.0019 0
      Feb 22 2024 0.0019 0.00005 2.70% 0.002 0.002 0.0018 63,000
      Feb 21 2024 0.00185 0.00 0.00% 0.00185 0.00185 0.00185 0
      Feb 20 2024 0.00185 0.0001 5.71% 0.002 0.002 0.00185 16,000
      Feb 16 2024 0.00175 0.00 0.00% 0.00175 0.00175 0.00175 0
      Feb 15 2024 0.00175 0.00005 2.94% 0.0017 0.00175 0.0015 34,486
      Feb 14 2024 0.0017 -0.00004 -2.07% 0.0017 0.0017 0.0017 3,000
      Feb 13 2024 0.001736 -0.00036 -17.33% 0.0017 0.001736 0.0017 17,000
      Feb 12 2024 0.0021 0.0004 23.53% 0.0021 0.0021 0.0021 5,550
      Feb 09 2024 0.0017 -0.00035 -17.07% 0.0017 0.001725 0.0017 38,100
      Feb 08 2024 0.00205 0.00035 20.59% 0.00194 0.00205 0.0017 37,500
      Feb 07 2024 0.0017 -0.00024 -12.37% 0.0017 0.0017 0.0017 40,001
      Feb 06 2024 0.00194 0.00004 2.11% 0.00194 0.00194 0.00194 2,000
      Feb 05 2024 0.0019 -0.0002 -9.52% 0.0017 0.00199 0.0017 16,100
      Feb 02 2024 0.0021 0.00021 11.11% 0.0019 0.0021 0.0019 52,000
      Feb 01 2024 0.00189 0.00011 6.18% 0.00189 0.00189 0.00182 2,050
      Jan 31 2024 0.00178 -0.00012 -6.32% 0.00189 0.00189 0.00178 2,800

      Your Recent History

      USOTC
      BCCI
      Baristas Coffee (PK)
      Delayed Upgrade Clock