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 (%)
Nov 30, 2023 0.0195 0.0195 0.0195 0.0195 16,860 +0.01(+35.42%)
Nov 28, 2023 0.0144 12 +0.00(+0.00%)
Nov 27, 2023 0.0205 0.0205 0.0144 0.0144 1,402 -0.00(-17.71%)
Nov 24, 2023 0.0175 0.0175 0.0175 0.0175 150 +0.00(+21.53%)
Nov 22, 2023 0.0175 0.0175 0.0144 0.0144 705 -0.00(-14.29%)
Nov 21, 2023 0.0141 0.0168 0.0141 0.0168 18,680 +0.00(+0.00%)
Nov 20, 2023 0.0154 0.0168 0.0154 0.0168 4,000 +0.00(+0.00%)
Nov 16, 2023 0.0168 0 +0.00(+8.39%)
Nov 15, 2023 0.0155 0.0155 0.0120 0.0155 1,393 -0.00(-7.74%)
Nov 14, 2023 0.0168 0.0178 0.0120 0.0168 11,918 +0.00(+10.53%)
Nov 13, 2023 0.0160 0.0171 0.0152 0.0152 68,670 -0.01(-27.62%)
Nov 10, 2023 0.0160 0.0240 0.0160 0.0210 199,293 +0.01(+35.48%)
Nov 09, 2023 0.0153 0.0156 0.0153 0.0155 84,507 -0.01(-35.42%)
Nov 08, 2023 0.0153 0.0240 0.0153 0.0240 650 -0.00(-4.00%)
Nov 07, 2023 0.0153 0.0299 0.0153 0.0250 4,285 +0.00(+19.05%)
Nov 06, 2023 0.0300 0.0300 0.0200 0.0210 9,917 -0.00(-13.22%)
Nov 03, 2023 0.0200 0.0242 0.0189 0.0242 67,466 +0.01(+63.51%)
Nov 02, 2023 0.0148 0.0148 0.0148 0.0148 300 -0.01(-26.00%)
Nov 01, 2023 0.0125 0.0200 0.0125 0.0200 2,110 +0.00(+14.29%)
Oct 31, 2023 0.0175 0.0175 0.0175 0.0175 923 +0.00(+0.00%)
Oct 30, 2023 0.0175 0.0175 0.0175 0.0175 1,000 +0.00(+0.00%)
Oct 27, 2023 0.0175 0.0175 0.0175 0.0175 490 -0.00(-12.50%)
Oct 26, 2023 0.0160 0.0210 0.0160 0.0200 82,300 +0.01(+33.33%)
Oct 25, 2023 0.0145 0.0150 0.0105 0.0150 103,250 -0.00(-3.23%)
Oct 24, 2023 0.0158 0.0158 0.0155 0.0155 449 -0.00(-4.91%)
Oct 23, 2023 0.0166 0.0175 0.0160 0.0163 27,000 -0.00(-6.86%)
Oct 20, 2023 0.0175 0.0175 0.0175 0.0175 142 +0.00(+0.00%)
Oct 18, 2023 0.0175 0 +0.00(+25.00%)
Oct 17, 2023 0.0199 0.0241 0.0130 0.0140 42,854 -0.00(-17.65%)
Oct 13, 2023 0.0170 0 -0.00(-15.00%)
Oct 12, 2023 0.0226 0.0231 0.0190 0.0200 28,800 -0.00(-9.50%)
Oct 10, 2023 0.0221 0 -0.00(-9.80%)
Oct 06, 2023 0.0245 132 +0.00(+22.50%)
Oct 05, 2023 0.0215 0.0215 0.0200 0.0200 245 -0.00(-19.35%)
Oct 02, 2023 0.0248 0 -0.00(-0.80%)
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%)
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.