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

Bcii Enterprises Inc (OP: BCII )

0.0182 +0.0005 (+2.82%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 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 (%)
Feb 29, 2024 0.0260 1 +0.00(+8.33%)
Feb 28, 2024 0.0250 0.0299 0.0240 0.0240 2,225 -0.01(-19.73%)
Feb 27, 2024 0.0299 0.0299 0.0299 0.0299 4,000 +0.00(+19.12%)
Feb 26, 2024 0.0300 0.0300 0.0200 0.0251 203,500 +0.00(+9.13%)
Feb 23, 2024 0.0299 0.0299 0.0230 0.0230 9,800 -0.01(-23.08%)
Feb 22, 2024 0.0251 0.0299 0.0230 0.0299 4,250 +0.01(+30.00%)
Feb 20, 2024 0.0230 0 -0.00(-11.54%)
Feb 16, 2024 0.0290 0.0290 0.0221 0.0260 50,841 -0.00(-10.03%)
Feb 15, 2024 0.0220 0.0289 0.0220 0.0289 26,350 -0.00(-0.34%)
Feb 14, 2024 0.0294 0.0294 0.0240 0.0290 62,285 -0.00(-3.33%)
Feb 13, 2024 0.0300 0.0300 0.0190 0.0300 2,338 +0.01(+50.00%)
Feb 09, 2024 0.0200 0 -0.00(-16.67%)
Feb 08, 2024 0.0215 0.0240 0.0215 0.0240 4,285 +0.01(+41.18%)
Feb 07, 2024 0.0220 0.0220 0.0170 0.0170 4,708 -0.00(-14.57%)
Feb 06, 2024 0.0180 0.0199 0.0180 0.0199 7,445 +0.00(+23.60%)
Feb 05, 2024 0.0180 0.0180 0.0160 0.0161 4,765 +0.00(+3.87%)
Feb 01, 2024 0.0155 5 -0.00(-22.11%)
Jan 30, 2024 0.0199 11 +0.00(+13.71%)
Jan 29, 2024 0.0190 0.0190 0.0170 0.0175 74,485 +0.00(+0.00%)
Jan 26, 2024 0.0210 0.0210 0.0175 0.0175 5,100 -0.00(-22.22%)
Jan 25, 2024 0.0226 0.0226 0.0225 0.0225 1,025 +0.00(+14.80%)
Jan 24, 2024 0.0210 0.0210 0.0175 0.0196 1,003 +0.00(+8.89%)
Jan 23, 2024 0.0205 0.0213 0.0180 0.0180 27,350 -0.00(-6.25%)
Jan 22, 2024 0.0220 0.0250 0.0175 0.0192 188,777 -0.00(-12.73%)
Jan 19, 2024 0.0220 0.0220 0.0220 0.0220 250 +0.00(+0.00%)
Jan 17, 2024 0.0220 20 -0.01(-18.52%)
Jan 16, 2024 0.0220 0.0270 0.0220 0.0270 4,046 +0.01(+25.58%)
Jan 12, 2024 0.0300 0.0300 0.0215 0.0215 22,726 -0.01(-21.82%)
Jan 11, 2024 0.0236 0.0330 0.0236 0.0275 37,064 -0.00(-1.79%)
Jan 10, 2024 0.0215 0.0280 0.0215 0.0280 47,120 +0.01(+21.74%)
Jan 09, 2024 0.0230 0.0230 0.0230 0.0230 3,010 -0.00(-11.54%)
Jan 08, 2024 0.0211 0.0290 0.0211 0.0260 198,600 +0.01(+30.00%)
Jan 05, 2024 0.0220 0.0220 0.0180 0.0200 253,960 -0.01(-23.08%)
Jan 04, 2024 0.0200 0.0260 0.0200 0.0260 29,344 +0.01(+33.33%)
Jan 03, 2024 0.0214 0.0214 0.0195 0.0195 8,221 -0.01(-22.00%)
Jan 02, 2024 0.0200 0.0250 0.0200 0.0250 127,224 +0.00(+4.17%)
Dec 29, 2023 0.0241 0.0270 0.0180 0.0240 146,665 -0.00(-4.00%)
Dec 28, 2023 0.0250 0.0300 0.0250 0.0250 192,462 +0.00(+0.00%)
Dec 27, 2023 0.0271 0.0325 0.0250 0.0250 362,150 -0.00(-0.40%)
Dec 26, 2023 0.0251 0.0251 0.0251 0.0251 1,251 -0.00(-13.45%)
Dec 22, 2023 0.0251 0.0290 0.0251 0.0290 13,786 +0.00(+0.00%)
Dec 21, 2023 0.0280 0.0290 0.0271 0.0290 20,110 +0.00(+7.01%)
Dec 20, 2023 0.0220 0.0278 0.0220 0.0271 215,200 +0.00(+19.38%)
Dec 18, 2023 0.0227 0 -0.01(-21.72%)
Dec 15, 2023 0.0250 0.0290 0.0250 0.0290 89,919 +0.00(+5.45%)
Dec 14, 2023 0.0275 0.0278 0.0255 0.0275 2,120 +0.01(+34.15%)
Dec 13, 2023 0.0205 0.0205 0.0205 0.0205 765 -0.00(-18.65%)
Dec 12, 2023 0.0225 0.0252 0.0210 0.0252 62,501 +0.00(+12.00%)
Dec 11, 2023 0.0263 0.0263 0.0225 0.0225 16,279 -0.00(-8.16%)
Dec 08, 2023 0.0245 0.0245 0.0245 0.0245 30,000 -0.00(-2.00%)
Dec 07, 2023 0.0298 0.0298 0.0250 0.0250 30,101 -0.00(-10.71%)
Dec 06, 2023 0.0280 0.0300 0.0280 0.0280 537 -0.00(-6.67%)
Dec 05, 2023 0.0300 0.0365 0.0280 0.0300 50,000 +0.00(+0.33%)
Dec 04, 2023 0.0220 0.0300 0.0195 0.0299 72,480 +0.01(+49.50%)
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.