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, 2014 0.2500 0.2500 0.2301 0.2500 0 -0.01(-3.81%)
Jan 30, 2014 0.2650 0.2700 0.2351 0.2599 83,716 -0.01(-3.74%)
Jan 29, 2014 0.2299 0.2900 0.2299 0.2700 196,812 +0.03(+12.13%)
Jan 28, 2014 0.2300 0.2408 0.2160 0.2408 72,475 +0.00(+0.38%)
Jan 27, 2014 0.2400 0.2407 0.2151 0.2399 74,450 -0.00(-0.04%)
Jan 24, 2014 0.2070 0.2408 0.2070 0.2400 0 +0.01(+4.35%)
Jan 23, 2014 0.1900 0.2500 0.1900 0.2300 155,911 +0.01(+4.59%)
Jan 22, 2014 0.2350 0.2350 0.2000 0.2199 53,728 -0.00(-0.05%)
Jan 21, 2014 0.2200 0.2200 0.2200 0.2200 23,907 +0.00(+0.00%)
Jan 17, 2014 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jan 16, 2014 0.2009 0.2296 0.2000 0.2100 66,500 -0.03(-12.10%)
Jan 15, 2014 0.2400 0.2400 0.2000 0.2389 60,900 -0.00(-0.46%)
Jan 14, 2014 0.1998 0.2500 0.1998 0.2400 117,222 +0.07(+41.01%)
Jan 13, 2014 0.2190 0.2190 0.1702 0.1702 66,095 -0.05(-22.28%)
Jan 10, 2014 0.2040 0.2200 0.2040 0.2190 111,925 +0.01(+4.29%)
Jan 09, 2014 0.2200 0.2200 0.2100 0.2100 37,300 +0.01(+2.44%)
Jan 08, 2014 0.2100 0.2200 0.2050 0.2050 93,116 -0.02(-10.83%)
Jan 07, 2014 0.2100 0.2299 0.2050 0.2299 21,780 +0.02(+9.48%)
Jan 06, 2014 0.2226 0.2299 0.2100 0.2100 35,800 -0.03(-12.43%)
Jan 03, 2014 0.2399 0.2399 0.2013 0.2398 0 -0.00(-0.04%)
Jan 02, 2014 0.2399 0.2399 0.2399 0.2399 1,900 -0.01(-3.96%)
Dec 31, 2013 0.2498 0.2498 0.2498 0 +0.00(+0.00%)
Dec 30, 2013 0.2200 0.2690 0.2200 0.2498 59,920 +0.01(+4.08%)
Dec 27, 2013 0.2200 0.2400 0.2200 0.2400 0 +0.00(+0.00%)
Dec 26, 2013 0.2000 0.2400 0.2000 0.2400 14,811 +0.04(+20.00%)
Dec 24, 2013 0.2199 0.2199 0.1501 0.2000 23,750 -0.01(-6.98%)
Dec 23, 2013 0.2200 0.2200 0.2100 0.2150 39,025 -0.01(-2.27%)
Dec 20, 2013 0.2400 0.2450 0.2155 0.2200 0 +0.00(+0.00%)
Dec 19, 2013 0.2400 0.2400 0.2155 0.2200 37,828 -0.02(-8.33%)
Dec 18, 2013 0.2450 0.2450 0.2156 0.2400 4,977 -0.01(-2.04%)
Dec 17, 2013 0.2450 0.2450 0.2201 0.2450 5,300 +0.03(+13.64%)
Dec 16, 2013 0.2400 0.2550 0.2156 0.2156 53,600 -0.05(-20.15%)
Dec 13, 2013 0.2700 0.2700 0.2700 0.2700 100 +0.00(+0.00%)
Dec 12, 2013 0.2301 0.2700 0.2301 0.2700 21,100 +0.00(+0.00%)
Dec 11, 2013 0.2300 0.2700 0.2300 0.2700 8,925 +0.04(+17.39%)
Dec 10, 2013 0.2150 0.2300 0.2150 0.2300 5,825 +0.00(+0.00%)
Dec 09, 2013 0.2150 0.2301 0.2150 0.2300 14,600 -0.00(-0.04%)
Dec 06, 2013 0.2400 0.2700 0.2300 0.2301 72,221 -0.02(-7.96%)
Dec 05, 2013 0.2400 0.2500 0.2400 0.2500 27,750 +0.02(+8.55%)
Dec 04, 2013 0.2500 0.2500 0.2303 0.2303 78,731 -0.02(-9.69%)
Dec 03, 2013 0.2900 0.2900 0.2407 0.2550 45,233 -0.03(-10.53%)
Dec 02, 2013 0.2600 0.2850 0.1500 0.2850 192,615 +0.02(+9.62%)
Nov 29, 2013 0.2600 0.2600 0.2600 0.2600 7,850 -0.01(-3.70%)
Nov 27, 2013 0.2800 0.2800 0.2700 0.2700 21,934 -0.01(-4.26%)
Nov 26, 2013 0.2750 0.2820 0.2700 0.2820 104,877 +0.01(+2.55%)
Nov 25, 2013 0.2550 0.2800 0.2550 0.2750 86,538 +0.01(+1.89%)
Nov 22, 2013 0.2600 0.2700 0.2550 0.2699 71,441 +0.00(+1.85%)
Nov 21, 2013 0.2500 0.2700 0.2405 0.2650 148,500 +0.03(+10.42%)
Nov 20, 2013 0.2600 0.2600 0.2205 0.2400 43,150 -0.04(-14.29%)
Nov 19, 2013 0.2400 0.2800 0.2400 0.2800 112,430 +0.04(+16.67%)
Nov 18, 2013 0.2500 0.2500 0.2205 0.2400 42,766 -0.02(-5.88%)
Nov 15, 2013 0.2302 0.2800 0.2302 0.2550 61,700 +0.03(+15.65%)
Nov 14, 2013 0.2250 0.2500 0.2205 0.2205 75,510 -0.06(-22.63%)
Nov 12, 2013 0.2700 0.3000 0.2550 0.2850 137,811 +0.00(+1.79%)
Nov 11, 2013 0.2205 0.2800 0.2205 0.2800 3,624 +0.01(+1.82%)
Nov 08, 2013 0.2500 0.2850 0.2275 0.2750 34,745 -0.01(-3.51%)
Nov 07, 2013 0.2500 0.2850 0.2500 0.2850 32,000 +0.00(+1.79%)
Nov 06, 2013 0.2800 0.3000 0.2500 0.2800 153,782 -0.04(-12.50%)
Nov 05, 2013 0.3500 0.3500 0.2300 0.3200 245,535 +0.03(+10.34%)
Nov 04, 2013 0.3200 0.3200 0.2275 0.2900 291,987 -0.01(-3.33%)
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.