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 UNCHANGED
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 (%)
Aug 31, 2023 0.0347 0.0347 0.0260 0.0320 105,200 -0.00(-7.78%)
Aug 30, 2023 0.0319 0.0347 0.0319 0.0347 14,645 +0.01(+36.08%)
Aug 29, 2023 0.0321 0.0342 0.0220 0.0255 37,229 -0.01(-25.44%)
Aug 28, 2023 0.0348 0.0348 0.0321 0.0342 3,136 +0.01(+17.93%)
Aug 25, 2023 0.0310 0.0378 0.0290 0.0290 91,100 -0.01(-19.44%)
Aug 24, 2023 0.0380 0.0380 0.0300 0.0360 109,125 -0.00(-4.00%)
Aug 22, 2023 0.0375 0 -0.00(-6.25%)
Aug 21, 2023 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Aug 17, 2023 0.0400 0 +0.00(+0.00%)
Aug 16, 2023 0.0400 0.0497 0.0400 0.0400 52,824 +0.00(+0.00%)
Aug 14, 2023 0.0400 0 +0.00(+0.00%)
Aug 11, 2023 0.0363 0.0400 0.0325 0.0400 32,762 +0.01(+24.22%)
Aug 10, 2023 0.0351 0.0368 0.0322 0.0322 21,066 -0.00(-12.50%)
Aug 09, 2023 0.0368 0.0368 0.0368 0.0368 5,317 -0.00(-8.00%)
Aug 08, 2023 0.0410 0.0410 0.0400 0.0400 31,214 -0.00(-10.51%)
Aug 07, 2023 0.0450 0.0468 0.0400 0.0447 46,767 +0.00(+11.75%)
Aug 04, 2023 0.0415 0.0500 0.0322 0.0400 170,050 -0.01(-20.00%)
Aug 03, 2023 0.0500 0.0615 0.0500 0.0500 27,115 +0.00(+6.61%)
Aug 02, 2023 0.0469 0.0469 0.0430 0.0469 26,301 +0.00(+8.82%)
Aug 01, 2023 0.0475 0.0509 0.0420 0.0431 68,700 +0.00(+0.00%)
Jul 31, 2023 0.0500 0.0500 0.0431 0.0431 10,199 -0.01(-16.15%)
Jul 28, 2023 0.0740 0.0740 0.0436 0.0514 61,837 -0.00(-1.15%)
Jul 27, 2023 0.0500 0.0619 0.0500 0.0520 51,409 +0.00(+4.00%)
Jul 26, 2023 0.0500 0.0560 0.0500 0.0500 75,000 -0.00(-1.19%)
Jul 25, 2023 0.0525 0.0638 0.0506 0.0506 89,281 -0.01(-15.38%)
Jul 24, 2023 0.0560 0.0650 0.0525 0.0598 83,576 -0.00(-0.33%)
Jul 21, 2023 0.0610 0.0648 0.0600 0.0600 74,160 -0.00(-1.64%)
Jul 20, 2023 0.0750 0.1080 0.0600 0.0610 327,979 +0.00(+1.67%)
Jul 19, 2023 0.0650 0.0650 0.0600 0.0600 79,401 -0.01(-7.69%)
Jul 18, 2023 0.0775 0.0775 0.0650 0.0650 35,989 -0.01(-13.33%)
Jul 17, 2023 0.0700 0.0900 0.0700 0.0750 31,925 -0.01(-16.67%)
Jul 14, 2023 0.0900 0.0900 0.0700 0.0900 25,817 +0.01(+12.50%)
Jul 13, 2023 0.0665 0.0800 0.0610 0.0800 82,799 +0.00(+0.00%)
Jul 12, 2023 0.0800 0.0800 0.0800 0.0800 2,090 +0.00(+0.00%)
Jul 11, 2023 0.0630 0.0800 0.0540 0.0800 253,798 +0.02(+26.98%)
Jul 10, 2023 0.0760 0.0770 0.0620 0.0630 34,419 -0.01(-10.00%)
Jul 07, 2023 0.0750 0.0863 0.0700 0.0700 45,686 -0.02(-22.22%)
Jul 06, 2023 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Jul 05, 2023 0.0925 0.0925 0.0740 0.0900 35,490 +0.01(+17.65%)
Jul 03, 2023 0.0953 0.0953 0.0765 0.0765 74,120 -0.02(-19.73%)
Jun 30, 2023 0.0953 0.0953 0.0953 0.0953 100 -0.00(-3.74%)
Jun 29, 2023 0.0898 0.1045 0.0898 0.0990 11,602 +0.02(+22.22%)
Jun 27, 2023 0.0810 50 +0.00(+1.25%)
Jun 26, 2023 0.0830 0.0875 0.0800 0.0800 64,100 -0.00(-3.61%)
Jun 23, 2023 0.1000 0.1000 0.0830 0.0830 38,483 -0.02(-17.00%)
Jun 22, 2023 0.1250 0.1250 0.1000 0.1000 5,000 +0.01(+5.26%)
Jun 20, 2023 0.0950 0 -0.02(-20.83%)
Jun 16, 2023 0.1050 0.1200 0.0950 0.1200 48,830 +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.