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

Bcii Enterprises Inc (OP: BCII )

0.0177 -0.0003 (-1.67%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 17, 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, 2022 0.0900 0.0900 0.0890 0.0890 22,823 +0.02(+27.14%)
Nov 29, 2022 0.0510 0.0920 0.0510 0.0700 2,443 -0.02(-22.65%)
Nov 28, 2022 0.0905 0.0905 0.0905 0.0905 1,037 -0.01(-8.49%)
Nov 23, 2022 0.0989 0 -0.00(-0.90%)
Nov 22, 2022 0.0724 0.0998 0.0724 0.0998 460 +0.05(+89.73%)
Nov 21, 2022 0.0530 0.1397 0.0526 0.0526 18,200 +0.00(+0.00%)
Nov 18, 2022 0.0558 0.0788 0.0500 0.0526 13,735 +0.00(+0.00%)
Nov 17, 2022 0.0527 0.0527 0.0526 0.0526 11,200 -0.01(-13.91%)
Nov 16, 2022 0.0698 0.0698 0.0611 0.0611 13,197 -0.00(-4.98%)
Nov 15, 2022 0.0643 0.0643 0.0625 0.0643 16,108 -0.01(-8.14%)
Nov 11, 2022 0.0700 20 -0.02(-20.45%)
Nov 10, 2022 0.0739 0.0880 0.0730 0.0880 2,622 -0.01(-14.48%)
Nov 09, 2022 0.1000 0.1029 0.1000 0.1029 1,100 +0.01(+14.33%)
Nov 08, 2022 0.0750 0.1048 0.0750 0.0900 19,372 +0.01(+12.50%)
Nov 07, 2022 0.0835 0.1150 0.0800 0.0800 56,951 -0.02(-20.00%)
Nov 03, 2022 0.1000 136 +0.01(+11.11%)
Nov 02, 2022 0.1400 0.1400 0.0900 0.0900 19,039 -0.01(-10.09%)
Nov 01, 2022 0.1001 0.1001 0.1001 0.1001 19,085 -0.01(-9.00%)
Oct 31, 2022 0.1390 0.1390 0.1100 0.1100 45,253 +0.01(+9.89%)
Oct 28, 2022 0.1001 0.1001 0.1001 0.1001 18,000 -0.02(-16.72%)
Oct 27, 2022 0.1202 0.1202 0.1202 0.1202 100 +0.01(+9.27%)
Oct 26, 2022 0.1100 0.1100 0.1100 0.1100 1,006 +0.00(+0.00%)
Oct 25, 2022 0.1100 0.1200 0.1100 0.1100 33,730 +0.00(+0.00%)
Oct 24, 2022 0.1000 0.1200 0.1000 0.1100 101,239 +0.01(+10.00%)
Oct 20, 2022 0.1000 1 +0.01(+8.70%)
Oct 19, 2022 0.0900 0.0930 0.0900 0.0920 1,961 +0.00(+2.22%)
Oct 18, 2022 0.0950 0.1000 0.0900 0.0900 22,125 +0.00(+0.00%)
Oct 17, 2022 0.0900 0.0900 0.0900 0.0900 111 -0.00(-2.17%)
Oct 14, 2022 0.0950 0.0950 0.0900 0.0920 30,256 -0.01(-8.00%)
Oct 13, 2022 0.1150 0.1194 0.0950 0.1000 107,014 -0.01(-13.04%)
Oct 12, 2022 0.1300 0.1330 0.1150 0.1150 45,499 -0.01(-11.54%)
Oct 11, 2022 0.1460 0.1500 0.1300 0.1300 79,244 +0.02(+18.18%)
Oct 07, 2022 0.1100 23 -0.01(-9.84%)
Oct 04, 2022 0.1220 0 +0.01(+10.91%)
Oct 03, 2022 0.1395 0.1395 0.1100 0.1100 610 +0.00(+0.00%)
Sep 30, 2022 0.1270 0.1270 0.1100 0.1100 4,041 -0.02(-13.39%)
Sep 29, 2022 0.1270 0.1270 0.1270 0.1270 1,630 +0.01(+10.43%)
Sep 28, 2022 0.1330 0.1370 0.1150 0.1150 13,210 -0.01(-5.43%)
Sep 27, 2022 0.1150 0.1260 0.1150 0.1216 4,298 +0.01(+5.74%)
Sep 26, 2022 0.1150 0.1260 0.1150 0.1150 1,360 -0.01(-4.56%)
Sep 23, 2022 0.1175 0.1260 0.1150 0.1205 8,015 +0.01(+4.78%)
Sep 22, 2022 0.1200 0.1200 0.1150 0.1150 12,600 +0.00(+0.00%)
Sep 21, 2022 0.1150 0.1216 0.1150 0.1150 3,750 -0.01(-9.45%)
Sep 20, 2022 0.1210 0.1270 0.1210 0.1270 200 +0.01(+10.43%)
Sep 19, 2022 0.1270 0.1270 0.1150 0.1150 2,996 -0.01(-9.45%)
Sep 16, 2022 0.1270 0.1270 0.1150 0.1270 957 +0.01(+4.96%)
Sep 15, 2022 0.1210 0.1210 0.1210 0.1210 300 +0.01(+8.81%)
Sep 13, 2022 0.1112 33 -0.00(-3.47%)
Sep 12, 2022 0.1110 0.1211 0.1110 0.1152 7,878 +0.00(+0.00%)
Sep 09, 2022 0.1152 0.1152 0.1152 0.1152 4,700 -0.00(-4.00%)
Sep 08, 2022 0.1200 0.1200 0.1200 0.1200 10,125 +0.00(+0.00%)
Sep 07, 2022 0.1210 0.1210 0.1150 0.1200 11,819 -0.00(-0.83%)
Sep 06, 2022 0.1152 0.1210 0.1152 0.1210 4,098 +0.00(+0.83%)
Sep 02, 2022 0.1200 0.1200 0.1200 0.1200 5,030 -0.00(-2.83%)
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.