Baristas Coffee Company, Inc. (BCCI)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0027

-0.0003

(-8.33%)

At close: 01:08PM EDT

Time Period:

May 28, 2023 - May 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 21, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 20, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 16, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 15, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 14, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 10, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 09, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 08, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 07, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 06, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 03, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 02, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	800
May 01, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	81,600
Apr 29, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	40,500
Apr 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	20,000
Apr 25, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	7,500
Apr 24, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	100
Apr 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	4,100
Apr 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 17, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	1,300
Apr 16, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	21,400
Apr 15, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	20,000
Apr 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	100
Apr 11, 2024	0.0030	0.0040	0.0030	0.0030	0.0030	48,200
Apr 10, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 09, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	41,900
Apr 08, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	100,300
Apr 05, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	7,200
Apr 04, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	315,300
Apr 03, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,000
Apr 02, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	33,000
Apr 01, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	189,500
Mar 28, 2024	0.0030	0.0040	0.0030	0.0030	0.0030	748,600
Mar 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	56,800
Mar 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	50,000
Mar 25, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	20,000
Mar 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	37,600
Mar 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	600
Mar 20, 2024	0.0030	0.0050	0.0030	0.0050	0.0050	521,000
Mar 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	32,000
Mar 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 15, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	500
Mar 14, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	178,600
Mar 13, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	39,500
Mar 12, 2024	0.0030	0.0040	0.0030	0.0030	0.0030	77,900
Mar 11, 2024	0.0020	0.0030	0.0020	0.0030	0.0030	31,800
Mar 08, 2024	0.0030	0.0040	0.0030	0.0030	0.0030	244,400
Mar 07, 2024	0.0030	0.0030	0.0020	0.0020	0.0020	91,000
Mar 06, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	100
Mar 05, 2024	0.0020	0.0040	0.0020	0.0040	0.0040	400
Mar 04, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,000
Mar 01, 2024	0.0020	0.0040	0.0020	0.0040	0.0040	530,600
Feb 29, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	71,200
Feb 28, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	52,000
Feb 27, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	7,000
Feb 26, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	395,200
Feb 23, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 22, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	63,000
Feb 21, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 20, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	16,000
Feb 16, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 15, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	34,500
Feb 14, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	3,000
Feb 13, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	17,000
Feb 12, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,600
Feb 09, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	38,100
Feb 08, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	37,500
Feb 07, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	40,000
Feb 06, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,000
Feb 05, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	16,100
Feb 02, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	52,000
Feb 01, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,100
Jan 31, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,800
Jan 30, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 29, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	400
Jan 26, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 25, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	25,000
Jan 24, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	23,600
Jan 23, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	29,300
Jan 22, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	200
Jan 19, 2024	0.0020	0.0020	0.0010	0.0020	0.0020	183,000
Jan 18, 2024	0.0020	0.0020	0.0010	0.0020	0.0020	173,900
Jan 17, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 16, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 12, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	3,600
Jan 11, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	9,000
Jan 10, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,000
Jan 09, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 08, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 05, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	100,100
Jan 04, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	5,000
Jan 03, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,373.38+52.51(+0.24%)

S&P 5005,304.72+36.88(+0.70%)

DOW39,069.59+4.29(+0.01%)

CAD/USD0.7343+0.0006(+0.08%)

CRUDE OIL78.94+1.22(+1.57%)

Bitcoin CAD92,882.66-228.06(-0.24%)

Baristas Coffee Company, Inc. (BCCI)

S&P/TSX
22,373.38
+52.51(+0.24%)

S&P 500
5,304.72
+36.88(+0.70%)

DOW
39,069.59
+4.29(+0.01%)

CAD/USD
0.7343
+0.0006(+0.08%)

CRUDE OIL
78.94
+1.22(+1.57%)

Bitcoin CAD
92,882.66
-228.06(-0.24%)