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

Bcii Enterprises Inc (OP: BCII )

0.0126 -0.0009 (-6.67%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 11, 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 (%)
Dec 31, 2020 0.3110 0.3110 0.3110 162,473 -0.04(-10.37%)
Dec 30, 2020 0.2957 0.3750 0.2832 0.3470 162,473 +0.03(+8.44%)
Dec 29, 2020 0.4090 0.4090 0.2811 0.3200 236,132 -0.04(-10.46%)
Dec 28, 2020 0.3299 0.4129 0.3050 0.3574 577,473 +0.08(+27.64%)
Dec 24, 2020 0.3010 0.3300 0.2700 0.2800 264,300 -0.05(-16.27%)
Dec 23, 2020 0.3500 0.4100 0.3000 0.3344 526,853 -0.05(-12.00%)
Dec 22, 2020 0.3800 0.4650 0.3475 0.3800 618,235 +0.01(+1.60%)
Dec 21, 2020 0.3600 0.4900 0.3000 0.3740 678,246 +0.03(+10.00%)
Dec 18, 2020 0.3000 0.3500 0.2001 0.3400 1,229,300 +0.05(+18.47%)
Dec 17, 2020 0.1780 0.4000 0.1473 0.2870 2,363,443 +0.14(+91.33%)
Dec 16, 2020 0.1400 0.1600 0.1245 0.1500 1,110,455 +0.03(+25.00%)
Dec 15, 2020 0.1399 0.1400 0.1150 0.1200 204,980 -0.02(-12.09%)
Dec 14, 2020 0.1120 0.1850 0.1120 0.1365 214,155 +0.02(+13.75%)
Dec 11, 2020 0.1303 0.1599 0.1200 0.1200 280,700 -0.02(-17.24%)
Dec 10, 2020 0.1300 0.1624 0.1105 0.1450 315,973 +0.02(+13.55%)
Dec 09, 2020 0.1700 0.2150 0.1250 0.1277 89,755 -0.01(-8.79%)
Dec 08, 2020 0.1475 0.1700 0.1300 0.1400 129,518 -0.03(-15.41%)
Dec 07, 2020 0.1750 0.1890 0.1200 0.1655 147,714 +0.01(+3.44%)
Dec 04, 2020 0.1890 0.1900 0.1300 0.1600 202,700 -0.02(-11.11%)
Dec 03, 2020 0.1100 0.1900 0.0722 0.1800 1,119,117 +0.08(+76.47%)
Dec 02, 2020 0.1200 0.1545 0.1020 0.1020 296,261 -0.02(-17.74%)
Dec 01, 2020 0.1400 0.1500 0.1200 0.1240 144,187 -0.01(-8.15%)
Nov 30, 2020 0.1600 0.1600 0.1230 0.1350 147,945 -0.02(-12.90%)
Nov 27, 2020 0.1650 0.1650 0.1310 0.1550 106,600 +0.02(+18.32%)
Nov 25, 2020 0.1430 0.1700 0.1310 0.1310 209,700 -0.01(-6.43%)
Nov 24, 2020 0.1865 0.1900 0.1350 0.1400 157,604 -0.02(-12.50%)
Nov 23, 2020 0.1470 0.2900 0.1470 0.1600 182,785 +0.01(+3.23%)
Nov 20, 2020 0.1500 0.1700 0.1450 0.1550 87,700 -0.02(-8.82%)
Nov 19, 2020 0.1626 0.1800 0.1540 0.1700 84,312 +0.00(+0.00%)
Nov 18, 2020 0.1425 0.1881 0.1425 0.1700 108,229 -0.00(-1.16%)
Nov 17, 2020 0.1980 0.1998 0.1700 0.1720 152,254 -0.01(-7.03%)
Nov 16, 2020 0.2800 0.2800 0.1700 0.1850 146,030 -0.02(-11.90%)
Nov 13, 2020 0.1700 0.2150 0.1700 0.2100 65,500 +0.04(+20.00%)
Nov 12, 2020 0.2900 0.2900 0.1750 0.1750 66,090 -0.02(-12.06%)
Nov 11, 2020 0.2900 0.2900 0.1950 0.1990 17,440 -0.00(-1.73%)
Nov 10, 2020 0.2199 0.2199 0.2000 0.2025 5,950 +0.00(+1.25%)
Nov 09, 2020 0.2198 0.2900 0.1950 0.2000 13,570 +0.01(+2.56%)
Nov 06, 2020 0.1900 0.1980 0.1900 0.1950 2,500 -0.00(-1.52%)
Nov 05, 2020 0.1980 0.1980 0.1890 0.1980 17,367 -0.00(-1.00%)
Nov 04, 2020 0.2000 0.2450 0.1600 0.2000 76,359 -0.01(-3.80%)
Nov 03, 2020 0.2115 0.2200 0.1802 0.2079 76,731 -0.00(-1.93%)
Nov 02, 2020 0.2069 0.2120 0.1850 0.2120 92,519 +0.01(+6.85%)
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%)
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.