BCII Enterprises Inc (PK) Historical Data - BCII | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
BCII Enterprises Inc (PK) (BCII)
BCII Enterprises Inc (PK) (BCII) Historical

BCII Enterprises Inc (PK) (BCII)

0.0196

0.00005

(0.26%)

Closed April 19 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0024	-10.9090909091	0.022	0.02525	0.0191	31296	0.01979956	CS
4	-0.00465	-19.175257732	0.02425	0.027	0.0191	10227	0.02120733	CS
12	-0.0014	-6.66666666667	0.021	0.0399	0.0155	44048	0.02716781	CS
26	0.0021	12	0.0175	0.0399	0.0105	49517	0.02445808	CS
52	-0.0344	-63.7037037037	0.054	0.22	0.0105	60823	0.0644633	CS
156	-0.8304	-97.6941176471	0.85	0.945	0.0105	47219	0.21878222	CS
260	-2.4904	-99.219123506	2.51	9	0.0105	70167	0.45927744	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713561900	0.0196	5.0E-5	0.26	0.0191	0.0240499	0.0191	7599
1713475500	0.01955	0	0.00	0.01955	0.01955	0.01955	0
1713389100	0.01955	-0.00195	-9.07	0.022625	0.022625	0.01955	82406
1713302940	0.0214999	-0.0005	-2.27	0.0225	0.02525	0.0214999	9400
1713216360	0.022	0	0.00	0.022	0.022	0.022	0
1712957160	0.022	-0.001	-4.35	0.022	0.0234	0.022	2082
1712870400	0.023	0	0.00	0.023	0.023	0.023	0
1712784000	0.023	0	0.00	0.0269	0.0269	0.023	16183
1712698140	0.023	0.001	4.55	0.022	0.026	0.022	8006
1712611200	0.022	-0.00145	-6.18	0.022	0.022	0.022	2680
1712352000	0.02345	-0.00155	-6.20	0.02345	0.02345	0.02345	1336
1712265780	0.025	0.002	8.70	0.0245	0.025	0.0245	200
1712179740	0.023	0	0.00	0.023	0.023	0.023	0
1712093340	0.023	0	0.00	0.023	0.023	0.023	0
1712006940	0.023	-0.0009	-3.77	0.0248	0.026	0.023	3936
1711660800	0.0239	-0.0011	-4.40	0.023	0.024	0.023	755
1711574580	0.025	0.003	13.64	0.025	0.025	0.025	4000
1711488540	0.022	-0.005	-18.52	0.022	0.02445	0.022	2400
1711401600	0.027	0	0.00	0.0214999	0.027	0.0214999	4800
1711142880	0.027	-0.0009	-3.23	0.02425	0.027	0.02425	5000
1711056240	0.0279	-0.0011	-3.79	0.02885	0.02885	0.0214999	29325
1710970140	0.029	0.0066	29.46	0.0214999	0.029	0.0214999	15425
1710883740	0.0224	-0.002365	-9.55	0.0214999	0.024	0.0214999	75787
1710797340	0.024765	0	0.00	0.024765	0.024765	0.024765	0
1710538140	0.024765	0	0.00	0.024765	0.024765	0.024765	0
1710451740	0.024765	6.5E-5	0.26	0.025	0.0324	0.023	189750
1710365340	0.0247	-0.0063	-20.32	0.0329	0.0329	0.0247	185279
1710278940	0.031	-0.0079	-20.31	0.0311	0.0311	0.02955	65000
1710192540	0.0388999	0.0089999	30.10	0.039	0.039	0.0301	39892
1709936640	0.0299	-0.00333	-10.02	0.03495	0.035	0.0282	82843
1709850480	0.03323	0	0.00	0.03323	0.03323	0.03323	0
1709764080	0.03323	0.00323	10.77	0.03	0.0399	0.0285	372785
1709677620	0.03	0.004	15.38	0.0329	0.0329	0.026	198038
1709590980	0.026	0	0.00	0.025	0.03095	0.025	3638
1709331840	0.026	0	0.00	0.026	0.026	0.026	0
1709245440	0.026	0.002	8.33	0.03	0.03	0.026	69845
1709159100	0.024	-0.0059	-19.73	0.025	0.0299	0.024	2225
1709072940	0.0299	0.0048	19.12	0.0299	0.0299	0.0299	4000
1708986360	0.0251	0.0021	9.13	0.03	0.03	0.02	203500
1708726800	0.023	-0.0069	-23.08	0.0299	0.0299	0.023	9800
1708640940	0.0299	0.0069	30.00	0.0250699	0.0299	0.023	4250
1708554000	0.023	0	0.00	0.023	0.023	0.023	0
1708467600	0.023	-0.00295	-11.37	0.023	0.0265	0.023	3110
1708122180	0.02595	-0.00295	-10.21	0.0221	0.029	0.0221	50841
1708036140	0.0289	-0.0001	-0.34	0.022	0.0289	0.022	26350
1707949620	0.029	-0.001	-3.33	0.0294	0.0294	0.024	62285
1707863340	0.03	0.01	50.00	0.019	0.03	0.019	2338
1707776400	0.02	0	0.00	0.02	0.02	0.02	0
1707517200	0.02	-0.004	-16.67	0.021	0.023	0.02	11980
1707431280	0.024	0.007	41.18	0.021475	0.024	0.021475	4285
1707344940	0.017	-0.0029	-14.57	0.022	0.022	0.017	4708
1707258480	0.0199	0.0038	23.60	0.018	0.0199	0.018	7445
1707172140	0.0161	0.0006	3.87	0.016	0.01795	0.016	4765
1706912940	0.0155	0	0.00	0.0155	0.0155	0.0155	0
1706826540	0.0155	-0.0044	-22.11	0.0155	0.0155	0.0155	200
1706739720	0.0199	0	0.00	0.0199	0.0199	0.0199	0
1706653320	0.0199	0.00245	14.04	0.02	0.02	0.0161	29710
1706567340	0.01745	-5.0E-5	-0.29	0.019	0.019	0.017	74485
1706307780	0.0175	-0.005	-22.22	0.021	0.021	0.0175	5100
1706221620	0.0225	0.0029	14.80	0.022625	0.022625	0.0225	1025
1706135340	0.0196	0.0016	8.89	0.021	0.021	0.0175	1003
1706048400	0.018	-0.00115	-6.01	0.0205	0.02125	0.018	27350
1705962540	0.01915	-0.00285	-12.95	0.025	0.025	0.0175	188777

BCII Enterprises (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