Baristas Coffee Company Inc (PK) Historical Data - BCCI | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Baristas Coffee Company Inc (PK) (BCCI)
Baristas Coffee Company Inc (PK) (BCCI) Historical

Baristas Coffee Company Inc (PK) (BCCI)

0.00335

-0.00015

(-4.29%)

Closed April 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.00035	11.6666666667	0.003	0.0036	0.003	2695	0.0035243	CS
4	-0.00065	-16.25	0.004	0.004	0.00274	105924	0.00316733	CS
12	0.00146	77.2486772487	0.00189	0.0045	0.0015	86035	0.00309493	CS
26	0.00175	109.375	0.0016	0.0045	0.0012	82236	0.00246992	CS
52	0.000175	5.51181102362	0.003175	0.0045	0.0007	119569	0.00212502	CS
156	-0.01795	-84.2723004695	0.0213	0.0325	0.0007	185062	0.01446514	CS
260	-0.0167	-83.2917705736	0.02005	0.082	0.0007	433488	0.02263493	CS

Date	Close	Change	Change %	Open	High	Low	Volume
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
1712352000	0.00339	-1.0E-5	-0.29	0.00339	0.00339	0.00339	7200
1712265780	0.0034	-0.0006	-15.00	0.004	0.004	0.0028999	315303
1712179500	0.004	0.0006	17.65	0.004	0.004	0.004	1000
1712092980	0.0034	-0.0006	-15.00	0.004	0.004	0.0034	33000
1712006940	0.004	0.0012	42.86	0.003	0.004	0.0027399	189500
1711660800	0.0028	-0.0012	-30.00	0.003	0.0035	0.0028	748645
1711574580	0.004	0	0.00	0.004	0.004	0.004	56818
1711488540	0.004	0.001	33.33	0.00385	0.004	0.00385	50000
1711401600	0.003	-0.0005	-14.29	0.0035	0.0035	0.003	20000
1711142880	0.0035	0	0.00	0.004125	0.004125	0.0035	37555
1711056240	0.0035	-0.001	-22.22	0.0035	0.0035	0.0035	560
1710970140	0.0045	0.0015	50.00	0.0032	0.0045	0.003	520989
1710883740	0.003	0	0.00	0.003	0.003	0.003	32000
1710796920	0.003	0	0.00	0.003	0.003	0.003	0
1710537720	0.003	-0.0005	-14.29	0.003	0.003	0.003	500
1710451740	0.0035	0.0005	16.67	0.00275	0.0035	0.00275	178588
1710365340	0.003	0	0.00	0.0035	0.0035	0.003	39549
1710278940	0.003	-4.0E-5	-1.32	0.00304	0.0035	0.003	77850
1710192540	0.00304	0.00054	21.60	0.0021	0.00304	0.0021	31750
1709936640	0.0025	0.0005	25.00	0.00294	0.004	0.0025	244374
1709850360	0.002	-0.0005	-20.00	0.00267	0.00304	0.002	91000
1709764080	0.0025	-0.0015	-37.50	0.0025	0.0025	0.0025	128
1709677620	0.004	0.0019	90.48	0.0022	0.004	0.0022	400
1709590980	0.0021	-0.0017	-44.74	0.0021	0.0021	0.0021	2000
1709332140	0.0038	0.0019	100.00	0.0018	0.004	0.0018	530640
1709245440	0.0019	0.0002	11.76	0.00179	0.0019	0.00179	71221
1709159100	0.0017	8.0E-5	4.94	0.0015	0.0017	0.0015	52020
1709072940	0.00162	-0.00016	-8.99	0.00166	0.00166	0.00162	7000
1708986360	0.00178	-0.00012	-6.32	0.00156	0.0019	0.00156	395200
1708727340	0.0019	0	0.00	0.0019	0.0019	0.0019	0
1708640940	0.0019	5.0E-5	2.70	0.002	0.002	0.0018	63000
1708554000	0.00185	0	0.00	0.00185	0.00185	0.00185	0
1708467600	0.00185	0.0001	5.71	0.002	0.002	0.00185	16000
1708122540	0.00175	0	0.00	0.00175	0.00175	0.00175	0
1708036140	0.00175	5.0E-5	2.94	0.0017	0.00175	0.0015	34486
1707949620	0.0017	-3.6E-5	-2.07	0.0017	0.0017	0.0017	3000
1707863340	0.001736	-0.000364	-17.33	0.0017	0.001736	0.0017	17000
1707776940	0.0021	0.0004	23.53	0.0021	0.0021	0.0021	5550
1707517200	0.0017	-0.00035	-17.07	0.0017	0.001725	0.0017	38100
1707431280	0.00205	0.00035	20.59	0.00194	0.00205	0.0017	37500
1707344940	0.0017	-0.00024	-12.37	0.0017	0.0017	0.0017	40001
1707258480	0.00194	4.0E-5	2.11	0.00194	0.00194	0.00194	2000
1707172140	0.0019	-0.0002	-9.52	0.0017	0.00199	0.0017	16100
1706912580	0.0021	0.00021	11.11	0.0019	0.0021	0.0019	52000
1706826540	0.00189	0.00011	6.18	0.00189	0.00189	0.00182	2050
1706740140	0.00178	-0.00012	-6.32	0.00189	0.00189	0.00178	2800
1706653740	0.0019	0	0.00	0.0019	0.0019	0.0019	0
1706567340	0.0019	0.0002	11.76	0.0019	0.0019	0.0019	430
1706308020	0.0017	0	0.00	0.0017	0.0017	0.0017	0
1706221620	0.0017	0	0.00	0.0018	0.0018	0.0017	25000

Baristas Coffee (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions