Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Bcii Enterprises Inc (OP: BCII )

0.0160 +0.0013 (+8.84%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 31, 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 (%)
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%)
Sep 01, 2020 0.4650 0.4800 0.4020 0.4780 30,651 +0.05(+10.90%)
Aug 31, 2020 0.3022 0.4900 0.3022 0.4310 22,262 +0.06(+15.55%)
Aug 28, 2020 0.3501 0.4950 0.3501 0.3730 10,700 -0.06(-13.26%)
Aug 27, 2020 0.4200 0.5000 0.4200 0.4300 108,670 +0.01(+2.38%)
Aug 26, 2020 0.3900 0.4500 0.2860 0.4200 47,432 +0.12(+39.95%)
Aug 25, 2020 0.3300 0.3300 0.2451 0.3001 74,534 -0.03(-9.06%)
Aug 24, 2020 0.3600 0.4450 0.3120 0.3300 46,741 -0.04(-10.81%)
Aug 21, 2020 0.3450 0.4700 0.3450 0.3700 262,500 -0.10(-20.94%)
Aug 20, 2020 0.5150 0.5499 0.4060 0.4680 84,620 -0.07(-13.32%)
Aug 19, 2020 0.5700 0.5700 0.4450 0.5399 31,799 -0.01(-1.84%)
Aug 18, 2020 0.5998 0.5998 0.4700 0.5500 25,749 +0.10(+22.22%)
Aug 17, 2020 0.5100 0.7199 0.4000 0.4500 93,719 +0.01(+2.34%)
Aug 14, 2020 0.4850 0.5100 0.3851 0.4397 50,000 -0.05(-10.27%)
Aug 13, 2020 0.3900 0.5300 0.3600 0.4900 70,815 +0.15(+44.12%)
Aug 12, 2020 0.3900 0.3900 0.3175 0.3400 48,426 -0.01(-2.86%)
Aug 11, 2020 0.5200 0.5200 0.2700 0.3500 222,954 -0.16(-31.37%)
Aug 10, 2020 0.6500 0.6500 0.4500 0.5100 85,600 -0.09(-15.00%)
Aug 07, 2020 0.7500 0.8400 0.5850 0.6000 66,500 -0.15(-20.00%)
Aug 06, 2020 0.8599 0.8599 0.7000 0.7500 47,705 -0.11(-12.78%)
Aug 05, 2020 0.9800 0.9800 0.6850 0.8599 136,447 -0.10(-10.43%)
Aug 04, 2020 1.180 1.180 0.8370 0.9600 81,328 -0.17(-15.04%)
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.