Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bcii Enterprises Inc (OP: BCII )

0.0135 +0.0005 (+3.85%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.1600 0.1600 0.1230 0.1350 147,945 -0.02(-12.90%)
Nov 27, 2020 0.1650 0.1650 0.1310 0.1550 106,600 +0.02(+18.32%)
Nov 25, 2020 0.1430 0.1700 0.1310 0.1310 209,700 -0.01(-6.43%)
Nov 24, 2020 0.1865 0.1900 0.1350 0.1400 157,604 -0.02(-12.50%)
Nov 23, 2020 0.1470 0.2900 0.1470 0.1600 182,785 +0.01(+3.23%)
Nov 20, 2020 0.1500 0.1700 0.1450 0.1550 87,700 -0.02(-8.82%)
Nov 19, 2020 0.1626 0.1800 0.1540 0.1700 84,312 +0.00(+0.00%)
Nov 18, 2020 0.1425 0.1881 0.1425 0.1700 108,229 -0.00(-1.16%)
Nov 17, 2020 0.1980 0.1998 0.1700 0.1720 152,254 -0.01(-7.03%)
Nov 16, 2020 0.2800 0.2800 0.1700 0.1850 146,030 -0.02(-11.90%)
Nov 13, 2020 0.1700 0.2150 0.1700 0.2100 65,500 +0.04(+20.00%)
Nov 12, 2020 0.2900 0.2900 0.1750 0.1750 66,090 -0.02(-12.06%)
Nov 11, 2020 0.2900 0.2900 0.1950 0.1990 17,440 -0.00(-1.73%)
Nov 10, 2020 0.2199 0.2199 0.2000 0.2025 5,950 +0.00(+1.25%)
Nov 09, 2020 0.2198 0.2900 0.1950 0.2000 13,570 +0.01(+2.56%)
Nov 06, 2020 0.1900 0.1980 0.1900 0.1950 2,500 -0.00(-1.52%)
Nov 05, 2020 0.1980 0.1980 0.1890 0.1980 17,367 -0.00(-1.00%)
Nov 04, 2020 0.2000 0.2450 0.1600 0.2000 76,359 -0.01(-3.80%)
Nov 03, 2020 0.2115 0.2200 0.1802 0.2079 76,731 -0.00(-1.93%)
Nov 02, 2020 0.2069 0.2120 0.1850 0.2120 92,519 +0.01(+6.85%)
Oct 30, 2020 0.2900 0.2900 0.1905 0.1984 36,200 -0.01(-5.07%)
Oct 29, 2020 0.2099 0.2099 0.2000 0.2090 12,330 +0.01(+4.50%)
Oct 28, 2020 0.2139 0.2139 0.1900 0.2000 46,201 +0.00(+0.00%)
Oct 27, 2020 0.1998 0.2000 0.1800 0.2000 55,755 +0.02(+14.16%)
Oct 26, 2020 0.2000 0.2000 0.1750 0.1752 79,091 -0.01(-7.79%)
Oct 23, 2020 0.2000 0.2000 0.1800 0.1900 33,600 +0.00(+0.05%)
Oct 22, 2020 0.2400 0.2500 0.1700 0.1899 105,251 -0.02(-9.49%)
Oct 21, 2020 0.1950 0.2100 0.1900 0.2098 41,420 +0.02(+10.42%)
Oct 20, 2020 0.1665 0.2199 0.1665 0.1900 96,838 +0.02(+11.76%)
Oct 19, 2020 0.2050 0.2050 0.1700 0.1700 213,854 -0.03(-15.84%)
Oct 16, 2020 0.2050 0.2050 0.1920 0.2020 3,900 +0.00(+1.00%)
Oct 15, 2020 0.1930 0.2099 0.1930 0.2000 15,202 +0.00(+0.05%)
Oct 14, 2020 0.1800 0.2200 0.1800 0.1999 188,487 +0.00(+0.00%)
Oct 13, 2020 0.2205 0.2205 0.1801 0.1999 33,783 -0.02(-9.14%)
Oct 12, 2020 0.2205 0.2205 0.1800 0.2200 127,247 +0.02(+8.91%)
Oct 09, 2020 0.2000 0.2190 0.1800 0.2020 124,800 +0.02(+12.22%)
Oct 08, 2020 0.2500 0.2500 0.1300 0.1800 318,814 -0.07(-28.00%)
Oct 07, 2020 0.3300 0.3300 0.2400 0.2500 223,003 -0.04(-13.79%)
Oct 06, 2020 0.3250 0.3250 0.2600 0.2900 49,232 +0.03(+13.73%)
Oct 05, 2020 0.3400 0.3400 0.2500 0.2550 59,794 -0.05(-17.21%)
Oct 02, 2020 0.2700 0.3100 0.2700 0.3080 45,300 +0.00(+0.65%)
Oct 01, 2020 0.3365 0.3700 0.3000 0.3060 55,855 -0.04(-12.57%)
Sep 30, 2020 0.3700 0.3800 0.3020 0.3500 31,910 -0.00(-0.71%)
Sep 29, 2020 0.3800 0.3800 0.3525 0.3525 6,221 +0.01(+2.74%)
Sep 28, 2020 0.3800 0.3800 0.3220 0.3431 11,320 +0.06(+19.55%)
Sep 25, 2020 0.3700 0.3700 0.2800 0.2870 72,900 -0.02(-7.72%)
Sep 24, 2020 0.4100 0.4100 0.2800 0.3110 18,400 +0.03(+11.07%)
Sep 23, 2020 0.2900 0.3520 0.2720 0.2800 54,767 -0.02(-6.35%)
Sep 22, 2020 0.3100 0.4000 0.2900 0.2990 6,553 -0.01(-3.55%)
Sep 21, 2020 0.3100 0.3300 0.3100 0.3100 52,480 -0.01(-2.97%)
Sep 18, 2020 0.3500 0.3500 0.3000 0.3195 63,900 -0.01(-3.18%)
Sep 17, 2020 0.3900 0.3900 0.3200 0.3300 52,432 -0.05(-13.16%)
Sep 16, 2020 0.3690 0.3879 0.3500 0.3800 4,986 +0.02(+5.56%)
Sep 15, 2020 0.3600 0.3980 0.3600 0.3600 16,373 +0.00(+0.00%)
Sep 14, 2020 0.4000 0.4000 0.3500 0.3600 14,020 -0.04(-9.55%)
Sep 11, 2020 0.3900 0.3980 0.3590 0.3980 14,300 +0.01(+2.05%)
Sep 10, 2020 0.3800 0.4800 0.3500 0.3900 40,125 -0.01(-2.50%)
Sep 09, 2020 0.5000 0.5000 0.3860 0.4000 9,122 -0.05(-10.71%)
Sep 08, 2020 0.4600 0.5000 0.3320 0.4480 38,980 -0.04(-8.20%)
Sep 04, 2020 0.5000 0.5000 0.3420 0.4880 28,400 +0.04(+8.42%)
Sep 03, 2020 0.5000 0.5000 0.4400 0.4501 17,034 -0.02(-4.23%)
Sep 02, 2020 0.4800 0.5000 0.4400 0.4700 11,910 -0.01(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.