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

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 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%)
Sep 01, 2023 0.0308 0.0308 0.0275 0.0275 500 -0.00(-14.06%)
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%)
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.