Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bcii Enterprises Inc (OP: BCII )

0.0160 -0.0005 (-3.03%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 24, 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 (%)
Sep 29, 2023 0.0250 0.0250 0.0250 0.0250 43,600 +0.01(+25.00%)
Sep 27, 2023 0.0200 0 -0.00(-6.98%)
Sep 26, 2023 0.0229 0.0229 0.0200 0.0215 16,023 +0.00(+6.97%)
Sep 25, 2023 0.0215 0.0220 0.0201 0.0201 26,985 -0.01(-28.21%)
Sep 22, 2023 0.0180 0.0280 0.0180 0.0280 279,700 +0.01(+40.00%)
Sep 21, 2023 0.0230 0.0230 0.0200 0.0200 80,595 -0.01(-21.57%)
Sep 20, 2023 0.0256 0.0256 0.0230 0.0255 50,097 -0.00(-1.92%)
Sep 19, 2023 0.0260 0.0260 0.0260 0.0260 25,000 +0.00(+0.00%)
Sep 18, 2023 0.0260 0.0260 0.0260 0.0260 10,262 +0.00(+1.96%)
Sep 15, 2023 0.0340 0.0340 0.0220 0.0255 122,950 -0.00(-4.85%)
Sep 14, 2023 0.0240 0.0268 0.0220 0.0268 59,000 -0.00(-7.59%)
Sep 13, 2023 0.0240 0.0290 0.0240 0.0290 220 +0.00(+16.00%)
Sep 12, 2023 0.0260 0.0270 0.0250 0.0250 74,310 -0.01(-26.47%)
Sep 11, 2023 0.0294 0.0340 0.0250 0.0340 40,240 +0.01(+41.67%)
Sep 07, 2023 0.0240 88 -0.00(-12.73%)
Sep 06, 2023 0.0275 0.0308 0.0275 0.0275 2,650 +0.00(+0.00%)
Sep 05, 2023 0.0280 0.0280 0.0275 0.0275 30,250 +0.00(+0.00%)
Sep 01, 2023 0.0308 0.0308 0.0275 0.0275 500 -0.00(-14.06%)
Aug 31, 2023 0.0347 0.0347 0.0260 0.0320 105,200 -0.00(-7.78%)
Aug 30, 2023 0.0319 0.0347 0.0319 0.0347 14,645 +0.01(+36.08%)
Aug 29, 2023 0.0321 0.0342 0.0220 0.0255 37,229 -0.01(-25.44%)
Aug 28, 2023 0.0348 0.0348 0.0321 0.0342 3,136 +0.01(+17.93%)
Aug 25, 2023 0.0310 0.0378 0.0290 0.0290 91,100 -0.01(-19.44%)
Aug 24, 2023 0.0380 0.0380 0.0300 0.0360 109,125 -0.00(-4.00%)
Aug 22, 2023 0.0375 0 -0.00(-6.25%)
Aug 21, 2023 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Aug 17, 2023 0.0400 0 +0.00(+0.00%)
Aug 16, 2023 0.0400 0.0497 0.0400 0.0400 52,824 +0.00(+0.00%)
Aug 14, 2023 0.0400 0 +0.00(+0.00%)
Aug 11, 2023 0.0363 0.0400 0.0325 0.0400 32,762 +0.01(+24.22%)
Aug 10, 2023 0.0351 0.0368 0.0322 0.0322 21,066 -0.00(-12.50%)
Aug 09, 2023 0.0368 0.0368 0.0368 0.0368 5,317 -0.00(-8.00%)
Aug 08, 2023 0.0410 0.0410 0.0400 0.0400 31,214 -0.00(-10.51%)
Aug 07, 2023 0.0450 0.0468 0.0400 0.0447 46,767 +0.00(+11.75%)
Aug 04, 2023 0.0415 0.0500 0.0322 0.0400 170,050 -0.01(-20.00%)
Aug 03, 2023 0.0500 0.0615 0.0500 0.0500 27,115 +0.00(+6.61%)
Aug 02, 2023 0.0469 0.0469 0.0430 0.0469 26,301 +0.00(+8.82%)
Aug 01, 2023 0.0475 0.0509 0.0420 0.0431 68,700 +0.00(+0.00%)
Jul 31, 2023 0.0500 0.0500 0.0431 0.0431 10,199 -0.01(-16.15%)
Jul 28, 2023 0.0740 0.0740 0.0436 0.0514 61,837 -0.00(-1.15%)
Jul 27, 2023 0.0500 0.0619 0.0500 0.0520 51,409 +0.00(+4.00%)
Jul 26, 2023 0.0500 0.0560 0.0500 0.0500 75,000 -0.00(-1.19%)
Jul 25, 2023 0.0525 0.0638 0.0506 0.0506 89,281 -0.01(-15.38%)
Jul 24, 2023 0.0560 0.0650 0.0525 0.0598 83,576 -0.00(-0.33%)
Jul 21, 2023 0.0610 0.0648 0.0600 0.0600 74,160 -0.00(-1.64%)
Jul 20, 2023 0.0750 0.1080 0.0600 0.0610 327,979 +0.00(+1.67%)
Jul 19, 2023 0.0650 0.0650 0.0600 0.0600 79,401 -0.01(-7.69%)
Jul 18, 2023 0.0775 0.0775 0.0650 0.0650 35,989 -0.01(-13.33%)
Jul 17, 2023 0.0700 0.0900 0.0700 0.0750 31,925 -0.01(-16.67%)
Jul 14, 2023 0.0900 0.0900 0.0700 0.0900 25,817 +0.01(+12.50%)
Jul 13, 2023 0.0665 0.0800 0.0610 0.0800 82,799 +0.00(+0.00%)
Jul 12, 2023 0.0800 0.0800 0.0800 0.0800 2,090 +0.00(+0.00%)
Jul 11, 2023 0.0630 0.0800 0.0540 0.0800 253,798 +0.02(+26.98%)
Jul 10, 2023 0.0760 0.0770 0.0620 0.0630 34,419 -0.01(-10.00%)
Jul 07, 2023 0.0750 0.0863 0.0700 0.0700 45,686 -0.02(-22.22%)
Jul 06, 2023 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Jul 05, 2023 0.0925 0.0925 0.0740 0.0900 35,490 +0.01(+17.65%)
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.