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 29, 2016 0.1269 0.1269 0.1250 0.1269 128,765 +0.00(+1.14%)
Jan 28, 2016 0.1275 0.1275 0.1225 0.1255 37,450 -0.00(-1.20%)
Jan 27, 2016 0.1400 0.1400 0.1250 0.1270 157,200 -0.00(-2.31%)
Jan 26, 2016 0.1250 0.1300 0.1250 0.1300 98,859 +0.01(+4.00%)
Jan 25, 2016 0.1200 0.1250 0.1200 0.1250 66,250 +0.01(+4.25%)
Jan 22, 2016 0.1300 0.1300 0.1172 0.1199 11,820 +0.00(+0.00%)
Jan 21, 2016 0.1150 0.1230 0.1140 0.1199 162,867 +0.00(+4.26%)
Jan 20, 2016 0.1180 0.1180 0.1010 0.1150 11,220 -0.00(-3.28%)
Jan 19, 2016 0.1190 0.1190 0.1169 0.1189 88,400 +0.00(+0.25%)
Jan 15, 2016 0.1186 0.1186 0.1186 0 -0.00(-0.92%)
Jan 14, 2016 0.1190 0.1197 0.1091 0.1197 127,806 -0.00(-2.60%)
Jan 13, 2016 0.1275 0.1275 0.1050 0.1229 364,560 -0.01(-5.46%)
Jan 12, 2016 0.1250 0.1350 0.1250 0.1300 40,599 -0.01(-7.08%)
Jan 11, 2016 0.1488 0.1488 0.1399 0.1399 13,100 +0.00(+0.72%)
Jan 08, 2016 0.1394 0.1394 0.1388 0.1389 12,799 -0.00(-0.36%)
Jan 07, 2016 0.1400 0.1498 0.1280 0.1394 114,217 -0.01(-3.46%)
Jan 06, 2016 0.1495 0.1495 0.1250 0.1444 76,268 -0.01(-3.67%)
Jan 05, 2016 0.1400 0.1499 0.1368 0.1499 126,700 +0.01(+7.07%)
Jan 04, 2016 0.1449 0.1449 0.1400 0.1400 131,935 -0.00(-3.45%)
Dec 31, 2015 0.1450 0.1450 0.1450 0 -0.00(-2.29%)
Dec 30, 2015 0.1400 0.1484 0.1321 0.1484 128,146 +0.00(+0.27%)
Dec 29, 2015 0.1500 0.1600 0.1473 0.1480 156,642 -0.00(-0.07%)
Dec 28, 2015 0.1475 0.1679 0.1401 0.1481 326,108 -0.01(-7.44%)
Dec 24, 2015 0.1600 0.1600 0.1600 0 +0.03(+18.56%)
Dec 23, 2015 0.1300 0.1350 0.1300 0.1349 18,181 -0.00(-0.04%)
Dec 22, 2015 0.1290 0.1350 0.1290 0.1350 65,420 +0.01(+4.65%)
Dec 21, 2015 0.1380 0.1380 0.1100 0.1290 62,011 -0.01(-4.44%)
Dec 18, 2015 0.1350 0.1400 0.1300 0.1350 204,916 +0.00(+0.00%)
Dec 17, 2015 0.1201 0.1370 0.1200 0.1350 583,394 +0.02(+13.45%)
Dec 16, 2015 0.1075 0.1245 0.1042 0.1190 305,815 +0.01(+11.48%)
Dec 15, 2015 0.1099 0.1099 0.1000 0.1067 89,417 -0.00(-2.69%)
Dec 14, 2015 0.1040 0.1098 0.0950 0.1097 353,892 +0.01(+10.85%)
Dec 11, 2015 0.0878 0.0878 0.0878 0.0990 263,359 +0.00(+2.13%)
Dec 10, 2015 0.0899 0.0985 0.0801 0.0969 63,800 +0.01(+16.75%)
Dec 09, 2015 0.0830 0.0830 0.0800 0.0830 111,793 +0.00(+0.00%)
Dec 08, 2015 0.0800 0.0829 0.0761 0.0830 323,971 +0.00(+3.75%)
Dec 07, 2015 0.0826 0.0826 0.0760 0.0800 298,700 -0.00(-3.61%)
Dec 04, 2015 0.0830 0.0830 0.0751 0.0830 60,200 +0.00(+0.00%)
Dec 03, 2015 0.0891 0.0891 0.0761 0.0830 54,660 -0.01(-7.05%)
Dec 02, 2015 0.0813 0.0893 0.0760 0.0893 27,000 +0.01(+6.56%)
Dec 01, 2015 0.0864 0.0864 0.0781 0.0838 72,725 -0.00(-3.01%)
Nov 30, 2015 0.0943 0.0944 0.0800 0.0864 439,233 -0.01(-8.57%)
Nov 27, 2015 0.0950 0.0950 0.0850 0.0945 234,269 -0.01(-5.50%)
Nov 25, 2015 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Nov 24, 2015 0.0841 0.0900 0.0825 0.0900 95,251 -0.00(-0.33%)
Nov 23, 2015 0.0910 0.0778 0.0903 173,501 +0.01(+7.24%)
Nov 20, 2015 0.0760 0.0858 0.0751 0.0842 282,420 -0.01(-6.44%)
Nov 19, 2015 0.0910 0.0910 0.0790 0.0900 202,074 +0.00(+3.57%)
Nov 18, 2015 0.0890 0.0890 0.0766 0.0869 181,298 -0.01(-5.54%)
Nov 17, 2015 0.0897 0.0920 0.0850 0.0920 514,700 +0.00(+3.74%)
Nov 16, 2015 0.0920 0.0920 0.0760 0.0887 221,300 -0.01(-10.96%)
Nov 13, 2015 0.0914 0.1024 0.0800 0.0996 442,000 +0.01(+9.79%)
Nov 12, 2015 0.0900 0.0919 0.0805 0.0907 183,600 +0.01(+6.73%)
Nov 11, 2015 0.0920 0.0920 0.0825 0.0850 106,094 -0.01(-7.61%)
Nov 10, 2015 0.0970 0.0970 0.0900 0.0920 225,234 -0.01(-7.82%)
Nov 09, 2015 0.0921 0.0999 0.0920 0.0998 16,740 +0.00(+0.81%)
Nov 06, 2015 0.0924 0.1020 0.0899 0.0990 117,250 +0.01(+9.88%)
Nov 05, 2015 0.0951 0.1049 0.0900 0.0901 183,487 -0.01(-14.11%)
Nov 04, 2015 0.0999 0.1099 0.0911 0.1049 402,655 +0.01(+6.28%)
Nov 03, 2015 0.0901 0.1100 0.0860 0.0987 318,682 -0.00(-1.30%)
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.