Dark

BCCI
BARISTAS COFFEE CO INC
stock OTC

Inactive

Apr 30, 2024

0.0025USD-28.571%(-0.0010)21,371

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-04-16	0.003490	0.003500	0.003000	0.003500	+16.667%	21,371	0.000%
2024-04-15	0.003000	0.003000	0.003000	0.003000	-11.765%	20,043	+16.667%
2024-04-12	0.003400	0.003400	0.003400	0.003400	+13.333%	133	+2.941%
2024-04-11	0.003450	0.003900	0.003000	0.003000	-9.091%	48,236	+16.667%
2024-04-09	0.003500	0.003500	0.002900	0.003300	+10.000%	41,916	+6.061%
2024-04-08	0.003000	0.003000	0.003000	0.003000	-11.504%	100,300	+16.667%
2024-04-05	0.003390	0.003390	0.003390	0.003390	-0.294%	7,200	+3.245%
2024-04-04	0.004000	0.004000	0.002900	0.003400	-15.000%	315,303	+2.941%
2024-04-03	0.004000	0.004000	0.004000	0.004000	+17.647%	1,000	-12.500%
2024-04-02	0.004000	0.004000	0.003400	0.003400	-15.000%	33,000	+2.941%
2024-04-01	0.003000	0.004000	0.002740	0.004000	+42.857%	189,500	-12.500%
2024-03-28	0.003000	0.003500	0.002800	0.002800	-30.000%	748,645	+25.000%
2024-03-27	0.004000	0.004000	0.004000	0.004000	0.000%	56,818	-12.500%
2024-03-26	0.003850	0.004000	0.003850	0.004000	+33.333%	50,000	-12.500%
2024-03-25	0.003500	0.003500	0.003000	0.003000	-14.286%	20,000	+16.667%
2024-03-22	0.004125	0.004125	0.003500	0.003500	0.000%	37,555	0.000%
2024-03-21	0.003500	0.003500	0.003500	0.003500	-22.222%	560	0.000%
2024-03-20	0.003200	0.004500	0.003000	0.004500	+50.000%	520,989	-22.222%
2024-03-19	0.003000	0.003000	0.003000	0.003000	0.000%	32,000	+16.667%
2024-03-15	0.003000	0.003000	0.003000	0.003000	-14.286%	500	+16.667%
2024-03-14	0.002750	0.003500	0.002750	0.003500	+16.667%	178,588	0.000%
2024-03-13	0.003500	0.003500	0.003000	0.003000	0.000%	39,549	+16.667%
2024-03-12	0.003040	0.003500	0.003000	0.003000	-1.316%	77,850	+16.667%
2024-03-11	0.002100	0.003040	0.002100	0.003040	+21.600%	31,750	+15.132%
2024-03-08	0.002940	0.004000	0.002500	0.002500	+25.000%	244,374	+40.000%
2024-03-07	0.002670	0.003040	0.002000	0.002000	-20.000%	91,000	+75.000%
2024-03-06	0.002500	0.002500	0.002500	0.002500	-37.500%	128	+40.000%
2024-03-05	0.002200	0.004000	0.002200	0.004000	+90.476%	400	-12.500%
2024-03-04	0.002100	0.002100	0.002100	0.002100	-44.737%	2,000	+66.667%
2024-03-01	0.001800	0.004000	0.001800	0.003800	+100.000%	530,640	-7.895%
2024-02-29	0.001790	0.001900	0.001790	0.001900	+11.765%	71,221	+84.211%
2024-02-28	0.001500	0.001700	0.001500	0.001700	+4.938%	52,020	+105.882%
2024-02-27	0.001660	0.001660	0.001620	0.001620	-8.989%	7,000	+116.049%
2024-02-26	0.001560	0.001900	0.001560	0.001780	-6.316%	395,200	+96.629%
2024-02-22	0.002000	0.002000	0.001800	0.001900	+2.703%	63,000	+84.211%
2024-02-20	0.002000	0.002000	0.001850	0.001850	+5.714%	16,000	+89.189%
2024-02-15	0.001700	0.001750	0.001500	0.001750	+2.941%	34,486	+100.000%
2024-02-14	0.001700	0.001700	0.001700	0.001700	-2.074%	3,000	+105.882%
2024-02-13	0.001700	0.001736	0.001700	0.001736	-17.333%	17,000	+101.613%
2024-02-12	0.002100	0.002100	0.002100	0.002100	+23.529%	5,550	+66.667%
2024-02-09	0.001700	0.001725	0.001700	0.001700	-17.073%	38,100	+105.882%
2024-02-08	0.001940	0.002050	0.001700	0.002050	+20.588%	37,500	+70.732%
2024-02-07	0.001700	0.001700	0.001700	0.001700	-12.371%	40,001	+105.882%
2024-02-06	0.001940	0.001940	0.001940	0.001940	+2.105%	2,000	+80.412%
2024-02-05	0.001700	0.001990	0.001700	0.001900	-9.524%	16,100	+84.211%
2024-02-02	0.001900	0.002100	0.001900	0.002100	+11.111%	52,000	+66.667%
2024-02-01	0.001890	0.001890	0.001820	0.001890	+6.180%	2,050	+85.185%
2024-01-31	0.001890	0.001890	0.001780	0.001780	-6.316%	2,800	+96.629%
2024-01-29	0.001900	0.001900	0.001900	0.001900	+11.765%	430	+84.211%
2024-01-25	0.001800	0.001800	0.001700	0.001700	0.000%	25,000	+105.882%
2024-01-24	0.001820	0.001820	0.001700	0.001700	-15.000%	23,600	+105.882%
2024-01-23	0.001840	0.002000	0.001840	0.002000	+14.286%	29,300	+75.000%
2024-01-22	0.001750	0.001750	0.001750	0.001750	+10.271%	150	+100.000%
2024-01-19	0.001900	0.001900	0.001300	0.001587	-27.864%	183,004	+120.542%
2024-01-18	0.001900	0.002200	0.001300	0.002200	+15.789%	173,872	+59.091%
2024-01-12	0.001900	0.001900	0.001900	0.001900	+18.750%	3,600	+84.211%
2024-01-11	0.001600	0.001600	0.001600	0.001600	0.000%	9,000	+118.750%
2024-01-10	0.001600	0.001600	0.001600	0.001600	-20.000%	1,031	+118.750%
2024-01-05	0.001800	0.002050	0.001800	0.002000	+53.846%	100,100	+75.000%
2024-01-04	0.001300	0.001300	0.001300	0.001300	-27.374%	5,000	+169.231%
2024-01-03	0.001790	0.001790	0.001790	0.001790	+49.167%	150	+95.531%
2024-01-02	0.001585	0.001585	0.001200	0.001200	-31.429%	950	+191.667%
2023-12-29	0.002000	0.002000	0.001200	0.001750	-12.500%	657,870	+100.000%
2023-12-28	0.001700	0.002150	0.001700	0.002000	-13.043%	191,245	+75.000%
2023-12-27	0.001910	0.002300	0.001910	0.002300	+15.000%	33,600	+52.174%
2023-12-26	0.002300	0.002300	0.001700	0.002000	-16.667%	127,920	+75.000%
2023-12-22	0.001700	0.002400	0.001700	0.002400	+41.176%	18,300	+45.833%
2023-12-21	0.001700	0.002400	0.001700	0.001700	-14.573%	123,277	+105.882%
2023-12-20	0.001700	0.002000	0.001700	0.001990	-0.500%	53,315	+75.879%
2023-12-19	0.001925	0.002000	0.001900	0.002000	+14.943%	190,000	+75.000%
2023-12-18	0.001800	0.001800	0.001700	0.001740	-16.346%	89,963	+101.149%
2023-12-15	0.001700	0.002150	0.001700	0.002080	+12.432%	10,933	+68.269%
2023-12-14	0.001800	0.001990	0.001800	0.001850	+2.778%	124,103	+89.189%
2023-12-13	0.001800	0.001800	0.001800	0.001800	-4.762%	1,000	+94.444%
2023-12-12	0.001700	0.001940	0.001700	0.001890	-5.025%	111,527	+85.185%
2023-12-11	0.001600	0.001990	0.001600	0.001990	+2.051%	1,340	+75.879%
2023-12-08	0.001300	0.002300	0.001300	0.001950	+62.500%	86,262	+79.487%
2023-12-07	0.002000	0.002000	0.001200	0.001200	-32.584%	9,720	+191.667%
2023-12-06	0.001500	0.001780	0.001500	0.001780	-5.820%	20,200	+96.629%
2023-12-05	0.001840	0.001890	0.001840	0.001890	-6.897%	11,640	+85.185%
2023-12-04	0.001200	0.002030	0.001200	0.002030	+1.500%	50,500	+72.414%
2023-12-01	0.002000	0.002000	0.002000	0.002000	0.000%	2,000	+75.000%
2023-11-30	0.002140	0.002140	0.002000	0.002000	-4.762%	25,200	+75.000%
2023-11-29	0.001400	0.002300	0.001400	0.002100	+35.484%	718,799	+66.667%
2023-11-28	0.001640	0.001640	0.001400	0.001550	+29.167%	10,550	+125.806%
2023-11-27	0.002300	0.002300	0.001200	0.001200	-44.444%	561,111	+191.667%
2023-11-22	0.002190	0.002190	0.002160	0.002160	-6.087%	3,415	+62.037%
2023-11-21	0.002100	0.002300	0.002100	0.002300	+10.048%	88,153	+52.174%
2023-11-20	0.002090	0.002090	0.002090	0.002090	+2.451%	248	+67.464%
2023-11-17	0.001800	0.002040	0.001800	0.002040	0.000%	8,583	+71.569%
2023-11-16	0.001800	0.002040	0.001800	0.002040	-5.116%	4,000	+71.569%
2023-11-15	0.001800	0.002150	0.001800	0.002150	+11.688%	8,361	+62.791%
2023-11-14	0.001800	0.001925	0.001800	0.001925	+6.944%	6,550	+81.818%
2023-11-10	0.002000	0.002300	0.001800	0.001800	0.000%	77,071	+94.444%
2023-11-09	0.001800	0.001800	0.001800	0.001800	0.000%	41,448	+94.444%
2023-11-08	0.001700	0.001800	0.001700	0.001800	-2.174%	10,200	+94.444%
2023-11-07	0.001700	0.001840	0.001700	0.001840	+8.235%	9,000	+90.217%
2023-11-06	0.001700	0.001700	0.001700	0.001700	0.000%	100	+105.882%
2023-11-02	0.001500	0.001700	0.001500	0.001700	+13.333%	20,000	+105.882%
2023-10-26	0.001540	0.001540	0.001500	0.001500	-1.961%	5,100	+133.333%
2023-10-24	0.001600	0.001600	0.001530	0.001530	-7.273%	10,200	+128.758%
2023-10-23	0.001650	0.001650	0.001650	0.001650	+3.125%	12,751	+112.121%
2023-10-18	0.001600	0.001700	0.001600	0.001600	+6.667%	101,200	+118.750%
2023-10-16	0.001700	0.001840	0.001500	0.001500	-14.286%	592,147	+133.333%
2023-10-13	0.001890	0.001890	0.001700	0.001750	-2.778%	305,100	+100.000%
2023-10-12	0.001900	0.001900	0.001800	0.001800	-25.000%	600	+94.444%
2023-10-11	0.002400	0.002400	0.002400	0.002400	-4.000%	10,000	+45.833%
2023-10-10	0.002000	0.003000	0.002000	0.002500	+47.059%	208,547	+40.000%
2023-10-06	0.001700	0.001840	0.001700	0.001700	0.000%	32,968	+105.882%
2023-10-05	0.001800	0.002000	0.001700	0.001700	0.000%	116,493	+105.882%
2023-10-04	0.001700	0.001700	0.001700	0.001700	-15.000%	1,135	+105.882%
2023-09-29	0.001850	0.002000	0.001850	0.002000	+8.108%	1,600	+75.000%
2023-09-28	0.001850	0.001850	0.001850	0.001850	+8.824%	3,002	+89.189%
2023-09-27	0.001700	0.001700	0.001700	0.001700	-8.108%	2,200	+105.882%
2023-09-26	0.001700	0.001850	0.001700	0.001850	0.000%	777	+89.189%
2023-09-25	0.001700	0.001950	0.001700	0.001850	-3.896%	1,115,710	+89.189%
2023-09-22	0.001850	0.002000	0.001850	0.001925	+10.315%	190,150	+81.818%
2023-09-21	0.001790	0.001790	0.001745	0.001745	+16.333%	780	+100.573%
2023-09-20	0.002000	0.002000	0.001500	0.001500	0.000%	135,200	+133.333%
2023-09-19	0.001725	0.001725	0.001500	0.001500	-25.000%	313,720	+133.333%
2023-09-18	0.002000	0.002000	0.002000	0.002000	+17.647%	85,004	+75.000%
2023-09-15	0.001925	0.001925	0.001700	0.001700	+6.250%	3,228	+105.882%
2023-09-14	0.002100	0.002100	0.001600	0.001600	-38.462%	7,365	+118.750%
2023-09-13	0.002500	0.002600	0.002500	0.002600	+0.386%	24,000	+34.615%
2023-09-12	0.002590	0.002590	0.002590	0.002590	+3.600%	700	+35.135%
2023-09-11	0.001600	0.002500	0.001600	0.002500	+13.636%	580	+40.000%
2023-09-07	0.002800	0.002825	0.002200	0.002200	-24.138%	107,138	+59.091%
2023-09-06	0.002000	0.002900	0.002000	0.002900	+33.028%	50,125	+20.690%
2023-09-05	0.002100	0.002225	0.002100	0.002180	-20.438%	29,555	+60.550%
2023-09-01	0.002740	0.002740	0.002740	0.002740	+37.000%	2,400	+27.737%
2023-08-31	0.002700	0.002700	0.002000	0.002000	0.000%	37,338	+75.000%
2023-08-30	0.003400	0.003400	0.002000	0.002000	-12.854%	62,420	+75.000%
2023-08-29	0.002295	0.002295	0.002295	0.002295	-0.217%	1,500	+52.505%
2023-08-28	0.002450	0.002450	0.002300	0.002300	-20.690%	103,000	+52.174%
2023-08-25	0.002300	0.002900	0.002300	0.002900	0.000%	1,625	+20.690%
2023-08-24	0.003000	0.003000	0.002900	0.002900	-3.333%	59,730	+20.690%
2023-08-23	0.003000	0.003000	0.003000	0.003000	-7.692%	50,770	+16.667%
2023-08-22	0.003100	0.003250	0.003100	0.003250	+8.333%	128,401	+7.692%
2023-08-18	0.003000	0.003000	0.003000	0.003000	-9.774%	10,030	+16.667%
2023-08-17	0.003325	0.003325	0.003325	0.003325	+14.655%	1,000	+5.263%
2023-08-15	0.002900	0.002900	0.002900	0.002900	+26.087%	2,000	+20.690%
2023-08-14	0.002300	0.002300	0.002300	0.002300	0.000%	15,000	+52.174%
2023-08-11	0.002100	0.003500	0.002000	0.002300	+15.000%	887,926	+52.174%
2023-08-09	0.002990	0.002990	0.001925	0.002000	-33.333%	218,822	+75.000%
2023-08-08	0.003000	0.003000	0.003000	0.003000	-3.226%	4,500	+16.667%
2023-08-07	0.003100	0.003100	0.003100	0.003100	-11.429%	4,500	+12.903%
2023-08-04	0.003000	0.003500	0.002700	0.003500	+75.000%	369,892	0.000%
2023-08-03	0.002000	0.002000	0.002000	0.002000	-20.000%	5,973	+75.000%
2023-08-02	0.002000	0.002500	0.002000	0.002500	+13.636%	160,000	+40.000%
2023-08-01	0.002065	0.002200	0.002065	0.002200	0.000%	51,700	+59.091%
2023-07-31	0.002200	0.002200	0.002200	0.002200	+10.000%	10,000	+59.091%
2023-07-28	0.001500	0.002000	0.001500	0.002000	+33.333%	98,125	+75.000%
2023-07-27	0.001500	0.001500	0.001500	0.001500	-25.000%	1,000	+133.333%
2023-07-26	0.001750	0.002000	0.001750	0.002000	+33.333%	32,175	+75.000%
2023-07-25	0.001500	0.001500	0.001500	0.001500	+50.000%	178	+133.333%
2023-07-24	0.001500	0.001605	0.001000	0.001000	-33.333%	7,985	+250.000%
2023-07-21	0.001200	0.003000	0.001000	0.001500	+25.000%	1,535,646	+133.333%
2023-07-20	0.001600	0.001600	0.001100	0.001200	-25.000%	189,728	+191.667%
2023-07-18	0.001600	0.001800	0.001600	0.001600	+3.226%	478,189	+118.750%
2023-07-17	0.001900	0.002040	0.000700	0.001550	-13.889%	533,355	+125.806%
2023-07-13	0.002000	0.002000	0.001800	0.001800	-10.000%	10,500	+94.444%
2023-07-12	0.002000	0.002000	0.002000	0.002000	-33.333%	400	+75.000%
2023-07-11	0.003000	0.003000	0.003000	0.003000	+30.435%	100	+16.667%
2023-07-07	0.002300	0.002300	0.002300	0.002300	+17.949%	3,700	+52.174%
2023-06-30	0.002000	0.002000	0.001500	0.001950	-2.500%	113,200	+79.487%
2023-06-29	0.002000	0.002000	0.002000	0.002000	-38.650%	5,001	+75.000%
2023-06-28	0.002700	0.003260	0.002700	0.003260	+18.545%	26,200	+7.362%
2023-06-27	0.001500	0.002750	0.001500	0.002750	+15.063%	8,900	+27.273%
2023-06-26	0.002500	0.003500	0.001300	0.002390	+40.588%	477,291	+46.444%
2023-06-23	0.001700	0.001700	0.001700	0.001700	-5.556%	50,100	+105.882%
2023-06-22	0.001900	0.002500	0.001800	0.001800	-28.000%	79,167	+94.444%
2023-06-21	0.001700	0.002500	0.001700	0.002500	+6.383%	61,850	+40.000%
2023-06-20	0.002350	0.002350	0.002350	0.002350	+38.235%	200	+48.936%
2023-06-15	0.002025	0.002025	0.001700	0.001700	-18.660%	116,000	+105.882%
2023-06-14	0.002090	0.002090	0.002090	0.002090	+22.941%	1,170	+67.464%
2023-06-13	0.002240	0.002240	0.001700	0.001700	-34.615%	100,000	+105.882%
2023-06-12	0.001700	0.002600	0.001700	0.002600	+21.495%	307,407	+34.615%
2023-06-09	0.001925	0.002140	0.001925	0.002140	-28.667%	8,799	+63.551%
2023-06-08	0.001700	0.003000	0.001700	0.003000	+30.435%	93,610	+16.667%
2023-06-07	0.001720	0.002300	0.001720	0.002300	+27.778%	178,991	+52.174%
2023-06-06	0.001600	0.001800	0.001600	0.001800	+20.000%	12,100	+94.444%
2023-06-05	0.001760	0.001900	0.001500	0.001500	-11.765%	119,020	+133.333%
2023-06-02	0.001700	0.001700	0.001700	0.001700	0.000%	10,000	+105.882%
2023-06-01	0.001500	0.001700	0.001500	0.001700	0.000%	30,995	+105.882%
2023-05-31	0.001500	0.001700	0.001500	0.001700	+13.333%	19,600	+105.882%
2023-05-30	0.001500	0.001600	0.001500	0.001500	-5.660%	132,001	+133.333%
2023-05-26	0.001300	0.001590	0.001300	0.001590	+5.298%	1,120	+120.126%
2023-05-25	0.001600	0.001890	0.001200	0.001510	-20.526%	287,000	+131.788%
2023-05-24	0.001500	0.001900	0.001500	0.001900	+8.571%	180,750	+84.211%
2023-05-22	0.001800	0.001950	0.000700	0.001750	-7.895%	714,441	+100.000%
2023-05-19	0.001900	0.001900	0.001850	0.001900	+1.333%	181,992	+84.211%
2023-05-18	0.002100	0.002100	0.001875	0.001875	-10.714%	195,096	+86.667%
2023-05-17	0.002100	0.002100	0.002100	0.002100	+23.529%	85,000	+66.667%
2023-05-16	0.001700	0.001700	0.001700	0.001700	-10.526%	31,550	+105.882%
2023-05-15	0.001700	0.001900	0.001600	0.001900	+5.556%	56,250	+84.211%
2023-05-12	0.001790	0.001800	0.001790	0.001800	0.000%	15,100	+94.444%
2023-05-11	0.001800	0.001800	0.001700	0.001800	+20.000%	330,839	+94.444%
2023-05-10	0.002900	0.002950	0.001000	0.001500	-50.413%	2,684,371	+133.333%
2023-05-09	0.002900	0.003025	0.002900	0.003025	+0.833%	4,899	+15.702%
2023-05-08	0.003000	0.003000	0.003000	0.003000	-6.250%	141,878	+16.667%
2023-05-05	0.003200	0.003200	0.003000	0.003200	+6.667%	307,020	+9.375%
2023-05-04	0.003000	0.003000	0.003000	0.003000	-3.226%	5,000	+16.667%
2023-05-03	0.003190	0.003190	0.003100	0.003100	+3.333%	8,000	+12.903%
2023-05-02	0.003000	0.003000	0.003000	0.003000	0.000%	100	+16.667%
2023-05-01	0.003000	0.003500	0.003000	0.003000	0.000%	233,506	+16.667%
2023-04-28	0.003400	0.003400	0.003000	0.003000	-11.765%	154,752	+16.667%
2023-04-27	0.003400	0.003400	0.003400	0.003400	0.000%	14,611	+2.941%
2023-04-26	0.003600	0.003600	0.003400	0.003400	-0.875%	26,850	+2.941%
2023-04-25	0.003100	0.003430	0.003100	0.003430	+8.031%	31,080	+2.041%
2023-04-24	0.003175	0.003175	0.003175	0.003175	0.000%	200	+10.236%
2023-04-21	0.003600	0.003600	0.003175	0.003175	-11.806%	16,680	+10.236%
2023-04-20	0.003600	0.003600	0.003600	0.003600	0.000%	25,000	-2.778%
2023-04-19	0.003600	0.003600	0.003600	0.003600	+14.286%	23,000	-2.778%
2023-04-18	0.003150	0.003150	0.003150	0.003150	+5.000%	600	+11.111%
2023-04-17	0.003300	0.003300	0.003000	0.003000	-23.077%	367,782	+16.667%
2023-04-13	0.003300	0.003900	0.003300	0.003900	+8.333%	5,200	-10.256%
2023-04-12	0.003300	0.003900	0.003300	0.003600	+5.882%	5,430	-2.778%
2023-04-11	0.003400	0.003400	0.003400	0.003400	0.000%	10,000	+2.941%
2023-04-10	0.003400	0.003400	0.003400	0.003400	-5.556%	1,000	+2.941%
2023-04-06	0.003600	0.003600	0.003600	0.003600	+5.882%	200	-2.778%
2023-04-05	0.003400	0.003400	0.003400	0.003400	0.000%	312	+2.941%
2023-04-04	0.003575	0.003575	0.003400	0.003400	0.000%	32,284	+2.941%
2023-04-03	0.003400	0.003400	0.003400	0.003400	-2.579%	200	+2.941%
2023-03-31	0.004000	0.004000	0.003490	0.003490	+1.453%	123,640	+0.287%
2023-03-30	0.003500	0.003500	0.003440	0.003440	-9.474%	46,748	+1.744%
2023-03-29	0.003800	0.003800	0.003800	0.003800	+5.850%	2,185	-7.895%
2023-03-28	0.003200	0.003590	0.003200	0.003590	-1.644%	81,540	-2.507%
2023-03-27	0.003300	0.003700	0.003300	0.003650	-1.351%	78,775	-4.110%
2023-03-24	0.003700	0.003700	0.003700	0.003700	+5.714%	336	-5.405%
2023-03-23	0.003900	0.004200	0.003500	0.003500	-10.026%	136,883	0.000%
2023-03-22	0.003800	0.003900	0.003800	0.003890	+2.368%	14,165	-10.026%
2023-03-21	0.003500	0.003800	0.003500	0.003800	-5.000%	7,011	-7.895%
2023-03-20	0.004000	0.004500	0.003800	0.004000	-15.789%	48,322	-12.500%
2023-03-17	0.004750	0.004750	0.004750	0.004750	+4.396%	150	-26.316%
2023-03-16	0.004000	0.004550	0.004000	0.004550	+13.750%	60,010	-23.077%
2023-03-15	0.004000	0.004000	0.004000	0.004000	-9.091%	22,500	-12.500%
2023-03-14	0.004400	0.004400	0.004400	0.004400	+37.500%	21,606	-20.455%
2023-03-13	0.005000	0.005000	0.003200	0.003200	-9.986%	140,200	+9.375%
2023-03-10	0.003555	0.003555	0.003555	0.003555	-4.564%	1,000	-1.547%
2023-03-08	0.003300	0.004150	0.003300	0.003725	-20.576%	63,050	-6.040%
2023-03-07	0.003300	0.004690	0.003300	0.004690	+17.250%	33,710	-25.373%
2023-03-06	0.004000	0.004000	0.004000	0.004000	+19.760%	22,415	-12.500%
2023-03-03	0.004500	0.004500	0.003340	0.003340	-27.391%	201,935	+4.790%
2023-03-02	0.004600	0.004600	0.004600	0.004600	-8.911%	10,757	-23.913%
2023-03-01	0.005050	0.005050	0.005050	0.005050	+4.663%	20,000	-30.693%
2023-02-28	0.004800	0.004825	0.004600	0.004825	+2.660%	153,000	-27.461%
2023-02-27	0.004700	0.004700	0.004700	0.004700	-6.000%	301	-25.532%
2023-02-24	0.005000	0.005000	0.005000	0.005000	-8.925%	625	-30.000%
2023-02-23	0.005000	0.005490	0.005000	0.005490	+9.800%	5,514	-36.248%
2023-02-21	0.006000	0.006000	0.005000	0.005000	0.000%	114,736	-30.000%
2023-02-17	0.005000	0.005750	0.005000	0.005000	0.000%	7,210	-30.000%
2023-02-16	0.005750	0.006000	0.005000	0.005000	0.000%	90,810	-30.000%
2023-02-15	0.005000	0.005000	0.005000	0.005000	0.000%	55,357	-30.000%
2023-02-14	0.006000	0.006000	0.005000	0.005000	-19.355%	467,753	-30.000%
2023-02-13	0.006200	0.006200	0.006200	0.006200	+3.333%	1,418	-43.548%
2023-02-09	0.006000	0.006000	0.006000	0.006000	-0.990%	10,000	-41.667%
2023-02-07	0.006200	0.006200	0.006060	0.006060	+1.000%	4,810	-42.244%
2023-02-06	0.006300	0.006300	0.006000	0.006000	-4.762%	200,506	-41.667%
2023-02-03	0.006300	0.006300	0.006300	0.006300	-1.563%	2,210	-44.444%
2023-02-01	0.006400	0.006400	0.006400	0.006400	0.000%	31,000	-45.313%
2023-01-31	0.006400	0.006400	0.006400	0.006400	+3.226%	100	-45.313%
2023-01-30	0.006200	0.006200	0.006200	0.006200	+3.333%	400	-43.548%
2023-01-27	0.006500	0.006500	0.006000	0.006000	0.000%	140,200	-41.667%
2023-01-26	0.005300	0.006400	0.005300	0.006000	+10.092%	210,710	-41.667%
2023-01-25	0.005300	0.005450	0.005300	0.005450	-9.167%	21,500	-35.780%
2023-01-24	0.005405	0.006000	0.005300	0.006000	+13.208%	87,200	-41.667%
2023-01-20	0.005300	0.005300	0.005300	0.005300	0.000%	107,300	-33.962%
2023-01-19	0.005300	0.005300	0.005300	0.005300	-6.195%	1,000	-33.962%
2023-01-18	0.005500	0.005650	0.005300	0.005650	-0.877%	173,671	-38.053%
2023-01-17	0.005300	0.005700	0.005300	0.005700	0.000%	106,700	-38.596%
2023-01-13	0.005000	0.005700	0.005000	0.005700	+14.000%	105,250	-38.596%
2023-01-12	0.005000	0.005000	0.005000	0.005000	+2.041%	25,001	-30.000%
2023-01-09	0.004740	0.004900	0.004740	0.004900	+8.889%	35,410	-28.571%
2023-01-06	0.004500	0.004500	0.004500	0.004500	+4.287%	850	-22.222%
2023-01-05	0.004000	0.004315	0.004000	0.004315	+4.227%	79,551	-18.888%
2023-01-04	0.004000	0.004140	0.004000	0.004140	+3.113%	7,800	-15.459%
2023-01-03	0.004225	0.004300	0.004015	0.004015	-6.628%	119,750	-12.827%
2022-12-30	0.003800	0.004300	0.003500	0.004300	+3.865%	377,632	-18.605%
2022-12-29	0.004021	0.004140	0.004000	0.004140	-3.721%	20,084	-15.459%
2022-12-28	0.003800	0.004340	0.003800	0.004300	+6.436%	131,399	-18.605%
2022-12-27	0.004000	0.004450	0.004000	0.004040	+1.000%	86,899	-13.366%
2022-12-23	0.004000	0.004450	0.004000	0.004000	0.000%	93,000	-12.500%
2022-12-22	0.004000	0.004000	0.004000	0.004000	-4.762%	30,000	-12.500%
2022-12-21	0.004100	0.004450	0.004100	0.004200	+3.372%	71,460	-16.667%
2022-12-20	0.004000	0.004450	0.004000	0.004063	-9.711%	138,335	-13.857%
2022-12-19	0.004000	0.004900	0.004000	0.004500	-8.163%	108,000	-22.222%
2022-12-16	0.004000	0.004900	0.004000	0.004900	+8.889%	28,200	-28.571%
2022-12-15	0.004000	0.004900	0.004000	0.004500	+5.882%	68,765	-22.222%
2022-12-14	0.004250	0.004250	0.004250	0.004250	-15.000%	16,400	-17.647%
2022-12-13	0.004450	0.005000	0.003925	0.005000	+2.041%	6,605	-30.000%
2022-12-12	0.003600	0.004900	0.003600	0.004900	0.000%	2,330	-28.571%
2022-12-09	0.003500	0.004900	0.003500	0.004900	0.000%	46,450	-28.571%
2022-12-02	0.004900	0.004900	0.004900	0.004900	+16.667%	32,108	-28.571%
2022-12-01	0.005300	0.005300	0.004000	0.004200	-20.755%	411,161	-16.667%
2022-11-30	0.005300	0.005300	0.005300	0.005300	+12.766%	9,999	-33.962%
2022-11-29	0.004700	0.004700	0.004700	0.004700	+30.556%	1,000	-25.532%
2022-11-28	0.005500	0.005500	0.003600	0.003600	-20.879%	130,330	-2.778%
2022-11-25	0.004550	0.004550	0.004550	0.004550	+42.365%	10,000	-23.077%
2022-11-23	0.004875	0.005200	0.003196	0.003196	-45.461%	672,564	+9.512%
2022-11-22	0.005900	0.006000	0.005860	0.005860	+11.619%	92,000	-40.273%
2022-11-21	0.005150	0.005250	0.004300	0.005250	-12.500%	12,680	-33.333%
2022-11-18	0.006300	0.006300	0.005000	0.006000	-4.762%	41,060	-41.667%
2022-11-17	0.005300	0.006300	0.004300	0.006300	+20.000%	42,000	-44.444%
2022-11-16	0.003600	0.005250	0.003600	0.005250	+7.143%	7,024	-33.333%
2022-11-15	0.004900	0.004900	0.004900	0.004900	+63.333%	5,000	-28.571%
2022-11-14	0.003000	0.003000	0.003000	0.003000	-52.381%	470	+16.667%
2022-11-11	0.006300	0.006300	0.006300	0.006300	+1.613%	2,500	-44.444%
2022-11-10	0.003000	0.006300	0.003000	0.006200	0.000%	29,550	-43.548%
2022-11-09	0.004550	0.006200	0.004550	0.006200	+1.639%	50,150	-43.548%
2022-11-08	0.006100	0.006100	0.006100	0.006100	-0.813%	90,000	-42.623%
2022-11-07	0.003100	0.006150	0.003100	0.006150	+2.500%	42,000	-43.089%
2022-11-04	0.006000	0.006000	0.006000	0.006000	-0.662%	5,000	-41.667%
2022-11-03	0.006500	0.006500	0.005600	0.006040	-5.625%	32,546	-42.053%
2022-11-02	0.006300	0.006400	0.006300	0.006400	+16.364%	39,319	-45.313%
2022-11-01	0.006000	0.006000	0.005500	0.005500	0.000%	950,000	-36.364%
2022-10-31	0.005900	0.006400	0.005500	0.005500	-16.667%	12,978	-36.364%
2022-10-28	0.006600	0.006600	0.006600	0.006600	-1.493%	750	-46.970%
2022-10-27	0.006700	0.006700	0.006700	0.006700	+16.522%	29,000	-47.761%
2022-10-26	0.006500	0.006750	0.001242	0.005750	-17.857%	2,616,592	-39.130%
2022-10-25	0.005700	0.007100	0.005700	0.007000	+22.807%	65,420	-50.000%
2022-10-24	0.005700	0.005700	0.005700	0.005700	-17.391%	4,775	-38.596%
2022-10-21	0.006900	0.006900	0.005598	0.006900	0.000%	40,775	-49.275%
2022-10-20	0.006900	0.006900	0.006900	0.006900	-3.103%	1,875	-49.275%
2022-10-18	0.007300	0.007300	0.004900	0.007121	-2.452%	1,399,087	-50.850%
2022-10-17	0.007373	0.007425	0.007300	0.007300	-7.595%	387,847	-52.055%
2022-10-14	0.008190	0.008190	0.007900	0.007900	+1.282%	134,153	-55.696%
2022-10-12	0.007800	0.007800	0.007800	0.007800	0.000%	100	-55.128%
2022-10-11	0.007800	0.007800	0.007800	0.007800	-1.266%	1,000	-55.128%
2022-10-10	0.007900	0.007900	0.007900	0.007900	-5.276%	597	-55.696%
2022-10-07	0.007900	0.008340	0.007900	0.008340	+5.570%	8,071	-58.034%
2022-10-04	0.007900	0.007900	0.007900	0.007900	-3.659%	998	-55.696%
2022-10-03	0.008000	0.008200	0.007900	0.008200	+13.103%	130,747	-57.317%
2022-09-30	0.008000	0.008000	0.007000	0.007250	-9.375%	81,997	-51.724%
2022-09-29	0.007800	0.008000	0.007000	0.008000	+2.564%	29,863	-56.250%
2022-09-28	0.007800	0.007900	0.007800	0.007800	+4.839%	242,404	-55.128%
2022-09-27	0.007675	0.007675	0.007440	0.007440	-2.105%	2,700	-52.957%
2022-09-26	0.007000	0.007725	0.007000	0.007600	-10.059%	58,865	-53.947%
2022-09-23	0.009100	0.009100	0.005100	0.008450	-10.818%	455,068	-58.580%
2022-09-22	0.009350	0.009475	0.009350	0.009475	-1.302%	9,989	-63.061%
2022-09-19	0.008900	0.009600	0.008900	0.009600	+6.667%	466,124	-63.542%
2022-09-15	0.008900	0.009000	0.008900	0.009000	0.000%	10,450	-61.111%
2022-09-13	0.009250	0.009250	0.009000	0.009000	-2.703%	5,886	-61.111%
2022-09-12	0.008900	0.009250	0.008900	0.009250	+0.653%	2,746	-62.162%
2022-09-09	0.009190	0.009190	0.009190	0.009190	+0.437%	12,800	-61.915%
2022-09-08	0.008900	0.009150	0.008900	0.009150	-5.690%	10,000	-61.749%
2022-09-07	0.009600	0.009702	0.008700	0.009702	+3.213%	67,456	-63.925%
2022-09-06	0.009200	0.011500	0.009000	0.009400	+3.297%	84,296	-62.766%
2022-09-02	0.010100	0.010100	0.009100	0.009100	-6.667%	112,502	-61.538%
2022-09-01	0.009000	0.009750	0.009000	0.009750	+8.333%	4,650	-64.103%
2022-08-31	0.009000	0.009000	0.009000	0.009000	-11.765%	10,004	-61.111%
2022-08-30	0.012000	0.012000	0.009020	0.010200	+0.493%	188,500	-65.686%
2022-08-29	0.010150	0.010150	0.010150	0.010150	+9.140%	1,112	-65.517%
2022-08-26	0.010400	0.010400	0.009300	0.009300	-2.352%	30,045	-62.366%
2022-08-25	0.009524	0.009524	0.009524	0.009524	-2.816%	4,400	-63.251%
2022-08-24	0.009800	0.012000	0.009800	0.009800	+0.513%	145,968	-64.286%
2022-08-23	0.010000	0.010000	0.009300	0.009750	+1.036%	45,700	-64.103%
2022-08-22	0.009300	0.009650	0.009300	0.009650	0.000%	12,050	-63.731%
2022-08-19	0.010000	0.010000	0.009650	0.009650	+3.763%	28,888	-63.731%
2022-08-18	0.009500	0.009500	0.009300	0.009300	-2.105%	20,162	-62.366%
2022-08-17	0.009890	0.009900	0.009500	0.009500	-9.524%	11,667	-63.158%
2022-08-16	0.009800	0.010500	0.009800	0.010500	+10.526%	36,496	-66.667%
2022-08-15	0.009500	0.010000	0.009500	0.009500	-11.628%	10,892	-63.158%
2022-08-11	0.009500	0.010750	0.009500	0.010750	+13.158%	14,949	-67.442%
2022-08-10	0.009500	0.009500	0.009500	0.009500	-2.564%	2,000	-63.158%
2022-08-09	0.009750	0.009750	0.009750	0.009750	0.000%	10,702	-64.103%
2022-08-08	0.009750	0.009750	0.009750	0.009750	-2.500%	13,500	-64.103%
2022-08-05	0.010000	0.010000	0.010000	0.010000	-7.322%	14,006	-65.000%
2022-08-04	0.010790	0.010790	0.010790	0.010790	-0.093%	5,000	-67.563%
2022-08-03	0.010800	0.010800	0.010800	0.010800	+0.559%	90,000	-67.593%
2022-08-02	0.010740	0.010740	0.010740	0.010740	0.000%	20,000	-67.412%

.dark-mode .bmlTy3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bmlTy3{ color: #333333; background-color: white; border: 2px solid #333333; }BCCIBARISTAS COFFEE CO INCstock OTC

BCCI
BARISTAS COFFEE CO INC
stock OTC