Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bcii Enterprises Inc (OP: BCII )

0.0130 -0.0026 (-16.67%)
Streaming Delayed Price Updated: 12:43 PM EST, Nov 29, 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 29, 2024 0.0145 0.0155 0.0110 0.0130 781,050 -0.00(-16.67%)
Nov 27, 2024 0.0153 0.0156 0.0131 0.0156 90,525 +0.00(+24.80%)
Nov 26, 2024 0.0147 0.0147 0.0125 0.0125 265,026 -0.00(-8.09%)
Nov 25, 2024 0.0177 0.0178 0.0109 0.0136 771,400 -0.00(-21.84%)
Nov 22, 2024 0.0149 0.0174 0.0120 0.0174 518,915 +0.01(+50.00%)
Nov 21, 2024 0.0161 0.0179 0.0115 0.0116 523,620 -0.01(-32.16%)
Nov 20, 2024 0.0179 0.0179 0.0145 0.0171 15,000 -0.00(-2.29%)
Nov 19, 2024 0.0173 0.0175 0.0173 0.0175 20,005 -0.00(-1.69%)
Nov 18, 2024 0.0188 0.0190 0.0120 0.0178 346,805 -0.00(-6.32%)
Nov 15, 2024 0.0160 0.0190 0.0120 0.0190 375,000 +0.00(+22.58%)
Nov 14, 2024 0.0159 0.0170 0.0155 0.0155 111,530 +0.00(+9.93%)
Nov 13, 2024 0.0150 0.0150 0.0141 0.0141 5,785 -0.00(-1.40%)
Nov 12, 2024 0.0181 0.0181 0.0143 0.0143 18,300 +0.00(+10.00%)
Nov 11, 2024 0.0130 0.0130 0.0130 0.0130 1,085 -0.00(-18.75%)
Nov 08, 2024 0.0160 0.0160 0.0160 0.0160 5,002 -0.00(-4.76%)
Nov 07, 2024 0.0145 0.0168 0.0145 0.0168 3,400 +0.00(+16.67%)
Nov 05, 2024 0.0144 0 +0.00(+13.39%)
Nov 04, 2024 0.0127 0.0127 0.0127 0.0127 400 -0.00(-21.60%)
Nov 01, 2024 0.0162 0.0162 0.0162 0.0162 100 +0.00(+0.00%)
Oct 31, 2024 0.0129 0.0200 0.0127 0.0162 54,446 +0.00(+1.25%)
Oct 30, 2024 0.0160 0.0160 0.0160 0.0160 40,000 +0.00(+31.15%)
Oct 29, 2024 0.0134 0.0135 0.0120 0.0122 123,100 +0.00(+18.45%)
Oct 28, 2024 0.0105 0.0170 0.0103 0.0103 556,942 -0.00(-26.43%)
Oct 25, 2024 0.0147 0.0147 0.0123 0.0140 111,700 +0.00(+7.69%)
Oct 24, 2024 0.0171 0.0175 0.0130 0.0130 68,400 -0.00(-22.62%)
Oct 23, 2024 0.0157 0.0168 0.0150 0.0168 101,098 -0.00(-6.15%)
Oct 22, 2024 0.0165 0.0179 0.0165 0.0179 225 +0.00(+0.56%)
Oct 21, 2024 0.0178 0.0178 0.0178 0.0178 282 +0.00(+18.67%)
Oct 18, 2024 0.0150 0.0150 0.0150 0.0150 262 -0.00(-15.73%)
Oct 17, 2024 0.0167 0.0178 0.0150 0.0178 11,506 +0.00(+7.88%)
Oct 15, 2024 0.0165 0 -0.00(-8.33%)
Oct 14, 2024 0.0180 0.0180 0.0180 0.0180 500 +0.00(+17.65%)
Oct 11, 2024 0.0180 0.0180 0.0153 0.0153 1,200 +0.00(+9.29%)
Oct 10, 2024 0.0150 0.0150 0.0140 0.0140 295,323 -0.00(-18.13%)
Oct 09, 2024 0.0171 0.0194 0.0171 0.0171 27,018 -0.00(-11.86%)
Oct 08, 2024 0.0183 0.0194 0.0172 0.0194 515 +0.00(+13.45%)
Oct 07, 2024 0.0194 0.0194 0.0171 0.0171 54,607 -0.00(-5.00%)
Oct 04, 2024 0.0186 0.0186 0.0180 0.0180 4,000 -0.00(-6.25%)
Oct 03, 2024 0.0192 0.0192 0.0185 0.0192 2,920 +0.00(+6.67%)
Oct 02, 2024 0.0181 0.0181 0.0180 0.0180 680 -0.00(-4.76%)
Oct 01, 2024 0.0194 0.0194 0.0189 0.0189 10,400 +0.00(+5.00%)
Sep 30, 2024 0.0194 0.0194 0.0177 0.0180 1,772 +0.00(+1.69%)
Sep 27, 2024 0.0177 0.0177 0.0177 0.0177 1,000 +0.00(+4.12%)
Sep 25, 2024 0.0170 0 +0.00(+13.33%)
Sep 24, 2024 0.0150 0.0150 0.0150 0.0150 7,000 -0.01(-25.00%)
Sep 23, 2024 0.0200 0.0200 0.0200 0.0200 1,250 +0.00(+0.00%)
Sep 18, 2024 0.0200 93 +0.00(+12.99%)
Sep 17, 2024 0.0177 0.0177 0.0177 0.0177 250 +0.00(+0.00%)
Sep 16, 2024 0.0177 0.0177 0.0177 0.0177 9,360 +0.00(+0.00%)
Sep 13, 2024 0.0188 0.0189 0.0177 0.0177 318,250 -0.00(-14.90%)
Sep 09, 2024 0.0208 0 +0.01(+38.67%)
Sep 05, 2024 0.0150 0 -0.00(-7.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.