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, 2013 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-14.29%)
Jan 30, 2013 0.0850 0.0850 0.0650 0.0700 329,436 -0.01(-12.61%)
Jan 29, 2013 0.1000 0.1000 0.0801 0.0801 40,393 -0.02(-19.90%)
Jan 28, 2013 0.1000 0.1000 0.1000 0.1000 4,000 +0.02(+24.84%)
Jan 25, 2013 0.0801 0.1000 0.0801 0.0801 5,346 -0.01(-11.00%)
Jan 24, 2013 0.0900 0.0900 0.0880 0.0900 107,320 +0.00(+0.00%)
Jan 23, 2013 0.0850 0.0900 0.0840 0.0900 148,900 +0.00(+5.88%)
Jan 22, 2013 0.0770 0.0850 0.0770 0.0850 37,000 +0.00(+0.00%)
Jan 17, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 16, 2013 0.0900 0.0900 0.0850 0.0850 25,444 -0.00(-5.56%)
Jan 15, 2013 0.0850 0.0900 0.0850 0.0900 48,436 +0.02(+28.57%)
Jan 14, 2013 0.0700 0.0700 0.0700 0.0700 500 -0.01(-17.65%)
Jan 10, 2013 0.0850 0.0850 0.0850 0 +0.03(+41.67%)
Jan 09, 2013 0.0900 0.0840 0.0600 0.0600 20,522 -0.01(-7.69%)
Jan 08, 2013 0.0650 0.0650 0.0650 0.0650 450 +0.00(+0.00%)
Jan 07, 2013 0.0600 0.0650 0.0600 0.0650 28,500 +0.00(+0.00%)
Jan 04, 2013 0.0650 0.0650 0.0650 0.0650 3,200 -0.02(-27.78%)
Jan 02, 2013 0.0900 0.0900 0.0900 0 +0.03(+50.00%)
Dec 31, 2012 0.0600 0.0600 0.0600 0.0600 12,140 +0.00(+0.00%)
Dec 28, 2012 0.0600 0.0900 0.0600 0.0600 15,500 -0.03(-33.33%)
Dec 27, 2012 0.0500 0.0900 0.0500 0.0900 17,788 +0.00(+0.00%)
Dec 26, 2012 0.0500 0.0900 0.0500 0.0900 800 -0.01(-14.29%)
Dec 24, 2012 0.1000 0.1050 0.1000 0.1050 6,477 -0.01(-4.55%)
Dec 21, 2012 0.0800 0.1200 0.0800 0.1100 215,442 +0.01(+10.00%)
Dec 20, 2012 0.1000 0.1000 0.0950 0.1000 7,500 +0.00(+0.00%)
Dec 19, 2012 0.1000 0.1000 0.0900 0.1000 53,500 +0.00(+2.04%)
Dec 18, 2012 0.0800 0.0980 0.0800 0.0980 66,700 +0.02(+22.50%)
Dec 17, 2012 0.0720 0.0800 0.0720 0.0800 28,486 +0.00(+0.00%)
Dec 14, 2012 0.0720 0.0800 0.0720 0.0800 70,980 +0.01(+11.11%)
Dec 13, 2012 0.0650 0.0800 0.0589 0.0720 243,822 +0.01(+10.77%)
Dec 12, 2012 0.0650 0.0650 0.0540 0.0650 2,333 +0.00(+0.00%)
Dec 11, 2012 0.0650 0.0650 0.0500 0.0650 548,442 -0.00(-5.80%)
Dec 10, 2012 0.0490 0.0690 0.0400 0.0690 1,035,280 +0.03(+72.50%)
Dec 07, 2012 0.0450 0.0450 0.0400 0.0400 520,000 -0.00(-11.11%)
Dec 06, 2012 0.0450 0.0500 0.0422 0.0450 301,900 +0.00(+6.64%)
Dec 05, 2012 0.0410 0.0422 0.0410 0.0422 2,400 +0.00(+2.93%)
Dec 04, 2012 0.0410 0.0422 0.0410 0.0410 115,800 -0.00(-0.73%)
Nov 30, 2012 0.0413 0.0413 0.0413 0.0413 500 +0.00(+0.00%)
Nov 29, 2012 0.0500 0.0500 0.0413 0.0413 8,981 +0.00(+0.24%)
Nov 27, 2012 0.0412 0.0412 0.0412 0 +0.00(+0.00%)
Nov 26, 2012 0.0412 0.0412 0.0412 0.0412 200 +0.00(+0.00%)
Nov 24, 2012 0.0500 0.0500 0.0412 0.0412 7,500 +0.00(+0.00%)
Nov 23, 2012 0.0500 0.0500 0.0412 0.0412 7,500 -0.01(-17.60%)
Nov 21, 2012 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+25.00%)
Nov 19, 2012 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Nov 16, 2012 0.0411 0.0590 0.0411 0.0550 16,000 +0.00(+0.00%)
Nov 14, 2012 0.0550 0.0550 0.0550 0 +0.01(+33.82%)
Nov 13, 2012 0.0550 0.0550 0.0411 0.0411 56,380 -0.01(-25.27%)
Nov 12, 2012 0.0500 0.0550 0.0500 0.0550 58,000 +0.00(+0.00%)
Nov 09, 2012 0.0360 0.0550 0.0360 0.0550 25,000 +0.02(+57.14%)
Nov 07, 2012 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
Nov 06, 2012 0.0500 0.0500 0.0500 0.0500 201,000 +0.00(+0.00%)
Nov 04, 2012 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 02, 2012 0.0500 0.0500 0.0500 0.0500 50,500 -0.01(-16.67%)
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.