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

Bio-Stuff (OP: BARZ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 0.0400 0.0404 0.0390 0.0390 357,410 -0.00(-2.50%)
Jan 30, 2018 0.0400 0.0415 0.0400 0.0400 38,229 +0.00(+0.00%)
Jan 29, 2018 0.0390 0.0429 0.0390 0.0400 431,965 -0.00(-4.53%)
Jan 26, 2018 0.0420 0.0420 0.0390 0.0419 674,801 +0.00(+2.20%)
Jan 25, 2018 0.0420 0.0420 0.0410 0.0410 22,791 -0.00(-0.24%)
Jan 24, 2018 0.0411 0.0412 0.0410 0.0411 193,000 -0.00(-2.14%)
Jan 23, 2018 0.0440 0.0440 0.0420 0.0420 162,825 -0.00(-1.18%)
Jan 22, 2018 0.0494 0.0494 0.0425 0.0425 106,000 +0.00(+1.19%)
Jan 19, 2018 0.0460 0.0550 0.0400 0.0420 828,805 +0.00(+4.74%)
Jan 18, 2018 0.0431 0.0431 0.0401 0.0401 141,000 -0.01(-14.32%)
Jan 17, 2018 0.0450 0.0468 0.0425 0.0468 381,673 +0.00(+7.93%)
Jan 16, 2018 0.0479 0.0479 0.0406 0.0434 453,906 -0.00(-7.94%)
Jan 12, 2018 0.0471 0.0471 0.0471 0 +0.00(+7.05%)
Jan 11, 2018 0.0446 0.0450 0.0440 0.0440 156,918 +0.00(+0.00%)
Jan 10, 2018 0.0375 0.0375 0.0375 0.0440 256,644 -0.00(-0.23%)
Jan 09, 2018 0.0389 0.0450 0.0389 0.0441 61,794 -0.00(-2.00%)
Jan 08, 2018 0.0410 0.0450 0.0389 0.0450 401,368 +0.00(+12.22%)
Jan 05, 2018 0.0455 0.0455 0.0401 0.0401 228,980 -0.00(-10.89%)
Jan 04, 2018 0.0450 0.0450 0.0450 0.0450 70,957 +0.00(+0.00%)
Jan 03, 2018 0.0450 0.0450 0.0413 0.0450 35,000 +0.00(+7.14%)
Jan 02, 2018 0.0420 0.0420 0.0413 0.0420 50,000 +0.00(+0.00%)
Dec 29, 2017 0.0420 0.0420 0.0420 0 -0.00(-4.55%)
Dec 28, 2017 0.0440 0.0440 0.0440 0.0440 10,000 +0.00(+0.00%)
Dec 27, 2017 0.0440 0.0440 0.0440 0.0440 10,000 +0.00(+0.00%)
Dec 26, 2017 0.0434 0.0440 0.0434 0.0440 47,815 -0.00(-1.12%)
Dec 22, 2017 0.0432 0.0460 0.0432 0.0445 227,000 -0.00(-4.30%)
Dec 21, 2017 0.0411 0.0486 0.0410 0.0465 218,150 -0.00(-3.13%)
Dec 20, 2017 0.0451 0.0500 0.0451 0.0480 227,330 +0.00(+6.43%)
Dec 19, 2017 0.0500 0.0500 0.0404 0.0451 68,000 -0.00(-9.76%)
Dec 18, 2017 0.0503 0.0503 0.0470 0.0500 305,000 -0.00(-0.24%)
Dec 15, 2017 0.0513 0.0516 0.0501 0.0501 93,394 -0.00(-3.46%)
Dec 14, 2017 0.0513 0.0521 0.0513 0.0519 10,495 +0.00(+1.36%)
Dec 13, 2017 0.0550 0.0550 0.0508 0.0512 39,600 -0.00(-3.98%)
Dec 12, 2017 0.0502 0.0550 0.0502 0.0533 114,725 +0.00(+6.22%)
Dec 11, 2017 0.0505 0.0505 0.0502 0.0502 48,000 -0.00(-2.52%)
Dec 08, 2017 0.0536 0.0536 0.0515 0.0515 185,000 -0.00(-3.92%)
Dec 07, 2017 0.0536 0.0536 0.0536 0.0536 5,000 +0.00(+0.19%)
Dec 06, 2017 0.0579 0.0589 0.0535 0.0535 74,900 -0.00(-6.14%)
Dec 05, 2017 0.0570 0.0579 0.0570 0.0570 101,644 +0.00(+1.79%)
Dec 04, 2017 0.0568 0.0579 0.0529 0.0560 75,700 -0.00(-4.11%)
Dec 01, 2017 0.0578 0.0590 0.0578 0.0584 15,700 +0.00(+4.47%)
Nov 30, 2017 0.0540 0.0590 0.0520 0.0559 757,857 +0.00(+0.36%)
Nov 29, 2017 0.0521 0.0590 0.0520 0.0557 392,850 +0.00(+1.27%)
Nov 28, 2017 0.0535 0.0570 0.0500 0.0550 603,251 +0.00(+1.85%)
Nov 27, 2017 0.0430 0.0550 0.0414 0.0540 222,818 +0.01(+25.58%)
Nov 24, 2017 0.0440 0.0449 0.0405 0.0430 77,000 -0.00(-2.27%)
Nov 22, 2017 0.0389 0.0440 0.0381 0.0440 231,307 +0.01(+13.05%)
Nov 21, 2017 0.0419 0.0427 0.0375 0.0389 472,500 -0.00(-2.70%)
Nov 20, 2017 0.0434 0.0440 0.0400 0.0400 253,026 -0.00(-4.76%)
Nov 17, 2017 0.0420 0.0420 0.0384 0.0420 524,686 +0.00(+5.00%)
Nov 16, 2017 0.0320 0.0432 0.0320 0.0400 899,244 +0.01(+19.40%)
Nov 15, 2017 0.0330 0.0335 0.0320 0.0335 300,000 +0.00(+1.52%)
Nov 14, 2017 0.0330 0.0330 0.0330 0.0330 130,000 +0.00(+6.45%)
Nov 13, 2017 0.0329 0.0340 0.0310 0.0310 121,607 -0.00(-5.78%)
Nov 10, 2017 0.0320 0.0329 0.0300 0.0329 97,765 +0.00(+2.81%)
Nov 09, 2017 0.0329 0.0329 0.0320 0.0320 174,935 +0.00(+0.00%)
Nov 08, 2017 0.0305 0.0320 0.0300 0.0320 252,600 +0.00(+6.67%)
Nov 07, 2017 0.0300 0.0300 0.0298 0.0300 102,800 +0.00(+1.69%)
Nov 06, 2017 0.0275 0.0295 0.0275 0.0295 23,250 +0.00(+1.03%)
Nov 03, 2017 0.0275 0.0292 0.0275 0.0292 13,500 +0.00(+6.18%)
Nov 02, 2017 0.0299 0.0299 0.0266 0.0275 298,362 +0.00(+4.17%)
Nov 01, 2017 0.0299 0.0309 0.0264 0.0264 162,324 -0.00(-2.58%)
Oct 31, 2017 0.0300 0.0314 0.0271 0.0271 363,529 -0.00(-6.55%)
Oct 30, 2017 0.0315 0.0315 0.0281 0.0290 195,000 -0.00(-12.39%)
Oct 27, 2017 0.0290 0.0331 0.0280 0.0331 234,500 +0.01(+22.59%)
Oct 26, 2017 0.0290 0.0315 0.0270 0.0270 376,000 -0.01(-18.67%)
Oct 25, 2017 0.0300 0.0332 0.0276 0.0332 168,167 -0.00(-0.60%)
Oct 24, 2017 0.0310 0.0334 0.0280 0.0334 246,300 +0.00(+7.74%)
Oct 23, 2017 0.0309 0.0326 0.0305 0.0310 438,050 +0.00(+3.33%)
Oct 20, 2017 0.0300 0.0302 0.0280 0.0300 497,067 +0.00(+7.14%)
Oct 19, 2017 0.0290 0.0290 0.0280 0.0280 681,280 -0.00(-3.45%)
Oct 18, 2017 0.0306 0.0310 0.0290 0.0290 185,200 -0.00(-0.34%)
Oct 17, 2017 0.0348 0.0348 0.0290 0.0291 515,782 -0.00(-3.00%)
Oct 16, 2017 0.0300 0.0320 0.0300 0.0300 250,000 +0.00(+0.00%)
Oct 13, 2017 0.0300 0.0300 0.0300 0.0300 17,625 +0.00(+0.00%)
Oct 12, 2017 0.0350 0.0355 0.0300 0.0300 550,000 -0.00(-11.40%)
Oct 11, 2017 0.0310 0.0349 0.0301 0.0339 346,696 +0.00(+11.45%)
Oct 10, 2017 0.0300 0.0310 0.0281 0.0304 877,351 +0.00(+1.61%)
Oct 09, 2017 0.0298 0.0299 0.0298 0.0299 95,423 +0.00(+0.05%)
Oct 06, 2017 0.0299 0.0300 0.0295 0.0299 31,741 -0.00(-0.05%)
Oct 05, 2017 0.0300 0.0300 0.0260 0.0299 42,096 -0.00(-5.08%)
Oct 04, 2017 0.0300 0.0315 0.0260 0.0315 329,701 -0.00(-12.01%)
Oct 03, 2017 0.0310 0.0358 0.0300 0.0358 144,792 +0.01(+19.33%)
Oct 02, 2017 0.0320 0.0320 0.0295 0.0300 228,333 -0.00(-3.26%)
Sep 29, 2017 0.0301 0.0310 0.0301 0.0310 203,010 +0.00(+4.62%)
Sep 28, 2017 0.0315 0.0379 0.0295 0.0296 1,343,660 -0.00(-1.85%)
Sep 27, 2017 0.0320 0.0320 0.0301 0.0302 410,955 -0.00(-7.08%)
Sep 26, 2017 0.0315 0.0329 0.0300 0.0325 212,200 -0.00(-10.57%)
Sep 25, 2017 0.0325 0.0373 0.0315 0.0363 382,995 +0.00(+11.82%)
Sep 22, 2017 0.0315 0.0325 0.0315 0.0325 161,001 -0.01(-15.45%)
Sep 21, 2017 0.0301 0.0398 0.0301 0.0384 474,805 +0.01(+28.13%)
Sep 20, 2017 0.0340 0.0343 0.0293 0.0300 115,125 -0.00(-3.23%)
Sep 19, 2017 0.0318 0.0350 0.0310 0.0310 112,500 -0.00(-0.41%)
Sep 18, 2017 0.0348 0.0348 0.0311 0.0311 7,250 -0.00(-10.81%)
Sep 15, 2017 0.0320 0.0353 0.0300 0.0349 702,575 +0.00(+4.24%)
Sep 14, 2017 0.0314 0.0359 0.0300 0.0335 1,273,500 -0.00(-3.12%)
Sep 13, 2017 0.0360 0.0366 0.0300 0.0346 801,000 -0.00(-3.41%)
Sep 12, 2017 0.0390 0.0390 0.0300 0.0358 150,032 -0.00(-8.26%)
Sep 11, 2017 0.0432 0.0432 0.0201 0.0390 1,010,516 -0.00(-2.50%)
Sep 08, 2017 0.0480 0.0485 0.0400 0.0400 1,215,958 -0.00(-11.11%)
Sep 07, 2017 0.0475 0.0475 0.0402 0.0450 303,446 -0.00(-7.79%)
Sep 06, 2017 0.0485 0.0488 0.0472 0.0488 357,672 +0.00(+0.62%)
Sep 05, 2017 0.0478 0.0488 0.0471 0.0485 721,493 -0.00(-0.61%)
Sep 01, 2017 0.0430 0.0488 0.0420 0.0488 368,931 +0.01(+13.49%)
Aug 31, 2017 0.0425 0.0440 0.0395 0.0430 509,115 +0.00(+2.31%)
Aug 30, 2017 0.0412 0.0420 0.0406 0.0420 126,000 +0.00(+2.01%)
Aug 29, 2017 0.0400 0.0430 0.0394 0.0412 757,500 -0.00(-1.90%)
Aug 28, 2017 0.0396 0.0420 0.0396 0.0420 216,060 +0.00(+6.06%)
Aug 25, 2017 0.0400 0.0420 0.0396 0.0396 821,173 -0.00(-0.50%)
Aug 24, 2017 0.0350 0.0399 0.0344 0.0398 728,404 +0.00(+13.71%)
Aug 23, 2017 0.0360 0.0360 0.0350 0.0350 254,000 -0.00(-12.28%)
Aug 22, 2017 0.0354 0.0399 0.0327 0.0399 234,518 +0.00(+0.00%)
Aug 21, 2017 0.0320 0.0399 0.0300 0.0399 510,846 +0.01(+28.30%)
Aug 18, 2017 0.0360 0.0399 0.0311 0.0311 730,377 -0.01(-17.72%)
Aug 17, 2017 0.0370 0.0378 0.0350 0.0378 369,766 +0.00(+2.16%)
Aug 16, 2017 0.0400 0.0400 0.0370 0.0370 182,500 -0.00(-7.50%)
Aug 15, 2017 0.0375 0.0400 0.0364 0.0400 364,300 +0.00(+0.00%)
Aug 14, 2017 0.0371 0.0400 0.0365 0.0400 211,900 +0.00(+0.00%)
Aug 11, 2017 0.0370 0.0400 0.0364 0.0400 238,200 +0.00(+3.63%)
Aug 10, 2017 0.0370 0.0386 0.0356 0.0386 166,000 +0.00(+4.32%)
Aug 09, 2017 0.0387 0.0387 0.0360 0.0370 200,000 -0.00(-5.97%)
Aug 08, 2017 0.0400 0.0400 0.0394 0.0394 515,321 -0.00(-0.13%)
Aug 07, 2017 0.0420 0.0420 0.0390 0.0394 215,224 -0.00(-6.10%)
Aug 04, 2017 0.0420 0.0420 0.0420 0.0420 5,000 -0.00(-0.09%)
Aug 03, 2017 0.0381 0.0420 0.0381 0.0420 66,000 -0.00(-4.33%)
Aug 02, 2017 0.0380 0.0439 0.0380 0.0439 103,500 +0.00(+4.90%)
Aug 01, 2017 0.0420 0.0420 0.0385 0.0418 171,700 +0.01(+16.25%)
Jul 31, 2017 0.0420 0.0420 0.0360 0.0360 6,300 -0.01(-12.20%)
Jul 28, 2017 0.0400 0.0410 0.0400 0.0410 289,622 +0.00(+2.50%)
Jul 27, 2017 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Jul 26, 2017 0.0440 0.0448 0.0400 0.0400 508,810 +0.00(+0.00%)
Jul 25, 2017 0.0388 0.0439 0.0388 0.0400 419,248 +0.00(+7.12%)
Jul 24, 2017 0.0370 0.0373 0.0360 0.0373 172,250 -0.00(-2.66%)
Jul 21, 2017 0.0399 0.0399 0.0368 0.0384 136,870 +0.00(+0.95%)
Jul 20, 2017 0.0400 0.0400 0.0380 0.0380 306,950 -0.00(-4.76%)
Jul 19, 2017 0.0401 0.0460 0.0360 0.0399 274,338 -0.01(-16.88%)
Jul 18, 2017 0.0404 0.0480 0.0399 0.0480 322,313 +0.01(+19.70%)
Jul 14, 2017 0.0401 0.0401 0.0401 40 -0.01(-14.50%)
Jul 13, 2017 0.0499 0.0499 0.0420 0.0469 535,100 +0.00(+6.59%)
Jul 12, 2017 0.0400 0.0500 0.0400 0.0440 767,500 +0.00(+11.39%)
Jul 11, 2017 0.0395 0.0400 0.0395 0.0395 120,000 +0.00(+0.00%)
Jul 10, 2017 0.0400 0.0404 0.0395 0.0395 232,100 -0.00(-1.25%)
Jul 07, 2017 0.0395 0.0400 0.0395 0.0400 304,856 -0.00(-2.44%)
Jul 06, 2017 0.0395 0.0420 0.0395 0.0410 18,285 -0.00(-4.65%)
Jul 05, 2017 0.0400 0.0430 0.0395 0.0430 230,100 +0.00(+4.88%)
Jul 03, 2017 0.0410 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Jun 30, 2017 0.0410 0.0410 0.0410 0 +0.00(+2.50%)
Jun 29, 2017 0.0385 0.0400 0.0385 0.0400 191,300 +0.00(+0.04%)
Jun 28, 2017 0.0400 0.0400 0.0400 0.0400 203,564 +0.00(+3.86%)
Jun 27, 2017 0.0385 0.0400 0.0382 0.0385 450,244 +0.00(+1.32%)
Jun 26, 2017 0.0380 0.0380 0.0380 0.0380 112,372 +0.00(+0.00%)
Jun 23, 2017 0.0380 0.0403 0.0380 0.0380 30,000 +0.00(+8.57%)
Jun 22, 2017 0.0385 0.0385 0.0350 0.0350 117,214 -0.00(-9.09%)
Jun 21, 2017 0.0355 0.0385 0.0355 0.0385 185,500 +0.00(+9.69%)
Jun 20, 2017 0.0400 0.0400 0.0351 0.0351 92,495 -0.00(-12.25%)
Jun 19, 2017 0.0419 0.0419 0.0400 0.0400 11,000 +0.00(+0.00%)
Jun 16, 2017 0.0355 0.0401 0.0355 0.0400 1,029,313 +0.00(+1.86%)
Jun 15, 2017 0.0370 0.0393 0.0350 0.0393 424,000 +0.00(+6.14%)
Jun 14, 2017 0.0370 0.0399 0.0370 0.0370 56,200 +0.00(+0.00%)
Jun 13, 2017 0.0395 0.0400 0.0370 0.0370 339,599 -0.00(-2.63%)
Jun 12, 2017 0.0315 0.0390 0.0315 0.0380 174,827 +0.01(+16.21%)
Jun 09, 2017 0.0300 0.0327 0.0298 0.0327 375,942 +0.00(+2.51%)
Jun 08, 2017 0.0299 0.0330 0.0298 0.0319 562,100 +0.00(+6.33%)
Jun 07, 2017 0.0330 0.0330 0.0297 0.0300 484,700 -0.00(-13.79%)
Jun 06, 2017 0.0329 0.0348 0.0295 0.0348 257,500 +0.00(+5.45%)
Jun 05, 2017 0.0323 0.0330 0.0290 0.0330 363,519 -0.00(-5.44%)
Jun 02, 2017 0.0395 0.0400 0.0298 0.0349 497,920 -0.00(-10.51%)
Jun 01, 2017 0.0300 0.0399 0.0270 0.0390 618,579 +0.02(+84.83%)
May 31, 2017 0.0364 0.0383 0.0210 0.0211 385,963 -0.02(-49.81%)
May 30, 2017 0.0344 0.0421 0.0344 0.0420 32,500 +0.00(+4.64%)
May 26, 2017 0.0439 0.0439 0.0400 0.0402 80,300 +0.00(+1.46%)
May 25, 2017 0.0423 0.0423 0.0335 0.0396 181,500 -0.00(-2.22%)
May 24, 2017 0.0401 0.0425 0.0401 0.0405 35,500 -0.00(-10.00%)
May 23, 2017 0.0430 0.0450 0.0383 0.0450 115,229 +0.00(+0.00%)
May 22, 2017 0.0440 0.0450 0.0440 0.0450 23,000 +0.00(+3.57%)
May 19, 2017 0.0410 0.0435 0.0410 0.0435 94,487 +0.00(+1.05%)
May 18, 2017 0.0430 0.0450 0.0422 0.0430 86,200 -0.00(-4.44%)
May 17, 2017 0.0450 0.0500 0.0410 0.0450 195,000 +0.00(+0.00%)
May 16, 2017 0.0429 0.0460 0.0400 0.0450 213,476 +0.00(+4.90%)
May 15, 2017 0.0429 0.0429 0.0394 0.0429 99,287 -0.00(-0.09%)
May 12, 2017 0.0453 0.0453 0.0400 0.0429 233,652 -0.00(-9.60%)
May 11, 2017 0.0440 0.0475 0.0440 0.0475 81,350 +0.00(+10.47%)
May 10, 2017 0.0465 0.0465 0.0400 0.0430 180,800 -0.00(-8.51%)
May 09, 2017 0.0467 0.0470 0.0442 0.0470 98,307 +0.00(+1.08%)
May 08, 2017 0.0464 0.0467 0.0464 0.0465 165,000 +0.00(+0.22%)
May 05, 2017 0.0463 0.0464 0.0442 0.0464 58,713 +0.00(+6.67%)
May 04, 2017 0.0450 0.0450 0.0435 0.0435 177,459 -0.00(-7.45%)
May 03, 2017 0.0470 0.0470 0.0470 0.0470 200 +0.00(+4.39%)
May 02, 2017 0.0451 0.0452 0.0450 0.0450 19,909 -0.00(-0.17%)
May 01, 2017 0.0474 0.0474 0.0451 0.0451 8,500 -0.00(-4.04%)
Apr 28, 2017 0.0452 0.0499 0.0452 0.0470 166,320 -0.00(-1.88%)
Apr 27, 2017 0.0474 0.0479 0.0453 0.0479 26,000 +0.00(+1.15%)
Apr 26, 2017 0.0480 0.0491 0.0474 0.0474 88,500 -0.00(-1.34%)
Apr 25, 2017 0.0480 0.0480 0.0480 0.0480 3,500 +0.00(+0.00%)
Apr 24, 2017 0.0460 0.0500 0.0453 0.0480 418,250 +0.00(+4.35%)
Apr 21, 2017 0.0460 0.0460 0.0460 0.0460 23,500 +0.00(+0.00%)
Apr 20, 2017 0.0495 0.0500 0.0452 0.0460 182,335 -0.00(-9.80%)
Apr 19, 2017 0.0490 0.0510 0.0451 0.0510 209,500 +0.00(+8.51%)
Apr 18, 2017 0.0490 0.0491 0.0470 0.0470 195,920 -0.00(-6.00%)
Apr 17, 2017 0.0499 0.0530 0.0454 0.0500 661,365 +0.00(+5.15%)
Apr 13, 2017 0.0500 0.0500 0.0451 0.0476 119,745 -0.00(-6.76%)
Apr 12, 2017 0.0512 0.0512 0.0450 0.0510 163,200 -0.00(-0.14%)
Apr 11, 2017 0.0467 0.0513 0.0430 0.0511 1,236,341 +0.00(+8.89%)
Apr 07, 2017 0.0469 0.0469 0.0469 0 -0.00(-0.21%)
Apr 06, 2017 0.0460 0.0470 0.0450 0.0470 46,286 -0.00(-1.05%)
Apr 05, 2017 0.0460 0.0475 0.0460 0.0475 105,000 -0.00(-3.85%)
Apr 04, 2017 0.0488 0.0494 0.0460 0.0494 225,599 +0.00(+0.82%)
Apr 03, 2017 0.0499 0.0499 0.0452 0.0490 412,818 +0.00(+6.75%)
Mar 31, 2017 0.0490 0.0512 0.0450 0.0459 1,115,867 -0.00(-6.33%)
Mar 30, 2017 0.0456 0.0490 0.0456 0.0490 585,758 +0.00(+7.46%)
Mar 29, 2017 0.0470 0.0499 0.0456 0.0456 1,057,642 -0.00(-8.62%)
Mar 28, 2017 0.0470 0.0500 0.0470 0.0499 430,038 +0.00(+6.17%)
Mar 27, 2017 0.0500 0.0500 0.0470 0.0470 429,998 -0.00(-2.08%)
Mar 24, 2017 0.0500 0.0500 0.0480 0.0480 403,229 -0.00(-4.00%)
Mar 23, 2017 0.0549 0.0549 0.0500 0.0500 282,804 +0.00(+0.00%)
Mar 22, 2017 0.0510 0.0531 0.0478 0.0500 1,280,288 -0.00(-3.85%)
Mar 21, 2017 0.0550 0.0550 0.0470 0.0520 1,191,668 -0.01(-11.86%)
Mar 20, 2017 0.0600 0.0600 0.0560 0.0590 53,000 +0.00(+3.51%)
Mar 17, 2017 0.0550 0.0579 0.0550 0.0570 218,144 +0.00(+4.01%)
Mar 16, 2017 0.0580 0.0580 0.0530 0.0548 348,940 -0.01(-8.67%)
Mar 15, 2017 0.0599 0.0600 0.0580 0.0600 403,329 +0.00(+0.17%)
Mar 14, 2017 0.0590 0.0599 0.0580 0.0599 234,954 +0.00(+1.53%)
Mar 13, 2017 0.0592 0.0599 0.0560 0.0590 502,834 +0.00(+2.43%)
Mar 10, 2017 0.0589 0.0600 0.0510 0.0576 934,240 -0.00(-0.96%)
Mar 09, 2017 0.0596 0.0600 0.0560 0.0582 549,725 -0.00(-2.90%)
Mar 08, 2017 0.0580 0.0600 0.0530 0.0599 888,600 -0.00(-0.17%)
Mar 07, 2017 0.0650 0.0650 0.0550 0.0600 1,088,700 +0.00(+0.00%)
Mar 06, 2017 0.0590 0.0600 0.0456 0.0600 2,227,029 +0.00(+9.09%)
Mar 03, 2017 0.0560 0.0560 0.0532 0.0550 195,632 +0.00(+0.00%)
Mar 02, 2017 0.0544 0.0550 0.0511 0.0550 535,411 +0.00(+0.92%)
Mar 01, 2017 0.0520 0.0545 0.0510 0.0545 559,000 +0.00(+0.93%)
Feb 28, 2017 0.0529 0.0549 0.0500 0.0540 786,606 +0.00(+1.89%)
Feb 27, 2017 0.0530 0.0530 0.0500 0.0530 527,322 -0.00(-1.85%)
Feb 24, 2017 0.0515 0.0540 0.0480 0.0540 394,134 +0.00(+5.88%)
Feb 23, 2017 0.0499 0.0510 0.0482 0.0510 565,725 +0.00(+10.15%)
Feb 22, 2017 0.0482 0.0494 0.0463 0.0463 175,130 -0.00(-1.49%)
Feb 21, 2017 0.0490 0.0510 0.0470 0.0470 105,100 -0.00(-7.84%)
Feb 17, 2017 0.0510 0.0510 0.0510 0 +0.00(+2.00%)
Feb 16, 2017 0.0500 0.0500 0.0481 0.0500 506,296 +0.00(+2.56%)
Feb 15, 2017 0.0489 0.0500 0.0476 0.0488 112,634 -0.00(-2.30%)
Feb 14, 2017 0.0500 0.0518 0.0470 0.0499 365,382 -0.00(-0.20%)
Feb 13, 2017 0.0486 0.0500 0.0482 0.0500 410,000 +0.00(+0.00%)
Feb 10, 2017 0.0490 0.0520 0.0462 0.0500 376,304 -0.00(-1.96%)
Feb 09, 2017 0.0500 0.0520 0.0500 0.0510 136,767 +0.00(+2.00%)
Feb 08, 2017 0.0501 0.0549 0.0492 0.0500 939,693 -0.00(-0.20%)
Feb 07, 2017 0.0548 0.0549 0.0450 0.0501 1,749,617 -0.00(-5.47%)
Feb 06, 2017 0.0547 0.0569 0.0521 0.0530 238,394 +0.00(+0.00%)
Feb 03, 2017 0.0530 0.0554 0.0501 0.0530 694,178 +0.00(+0.95%)
Feb 02, 2017 0.0550 0.0560 0.0504 0.0525 739,637 -0.00(-2.78%)
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.