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, 2017 0.0560 0.0560 0.0504 0.0508 119,800 -0.00(-0.47%)
Jan 30, 2017 0.0520 0.0550 0.0510 0.0510 194,518 -0.00(-1.92%)
Jan 27, 2017 0.0520 0.0560 0.0520 0.0520 206,900 +0.00(+0.00%)
Jan 26, 2017 0.0590 0.0590 0.0505 0.0520 395,426 -0.00(-6.98%)
Jan 25, 2017 0.0520 0.0559 0.0501 0.0559 268,820 +0.00(+7.50%)
Jan 24, 2017 0.0550 0.0558 0.0520 0.0520 309,257 -0.00(-6.64%)
Jan 23, 2017 0.0557 0.0557 0.0557 0.0557 5,000 +0.00(+6.91%)
Jan 20, 2017 0.0535 0.0559 0.0520 0.0521 253,385 -0.00(-2.62%)
Jan 19, 2017 0.0565 0.0574 0.0510 0.0535 253,635 +0.00(+0.94%)
Jan 18, 2017 0.0580 0.0580 0.0526 0.0530 292,045 +0.00(+3.72%)
Jan 17, 2017 0.0590 0.0590 0.0511 0.0511 536,829 -0.00(-7.09%)
Jan 13, 2017 0.0550 0.0550 0.0550 0 +0.00(+3.77%)
Jan 12, 2017 0.0520 0.0540 0.0510 0.0530 617,661 +0.00(+1.92%)
Jan 11, 2017 0.0518 0.0550 0.0500 0.0520 935,780 -0.00(-5.45%)
Jan 10, 2017 0.0637 0.0637 0.0520 0.0550 762,200 -0.00(-8.33%)
Jan 09, 2017 0.0612 0.0675 0.0600 0.0600 196,550 -0.01(-7.69%)
Jan 06, 2017 0.0656 0.0670 0.0641 0.0650 315,901 -0.00(-2.40%)
Jan 05, 2017 0.0668 0.0668 0.0650 0.0666 60,120 -0.00(-0.60%)
Jan 04, 2017 0.0660 0.0670 0.0650 0.0670 366,040 +0.00(+4.69%)
Jan 03, 2017 0.0590 0.0660 0.0590 0.0640 455,868 +0.01(+24.76%)
Dec 30, 2016 0.0513 0.0513 0.0513 0 -0.00(-1.35%)
Dec 29, 2016 0.0475 0.0660 0.0475 0.0520 1,206,396 +0.00(+9.47%)
Dec 28, 2016 0.0480 0.0499 0.0475 0.0475 597,500 -0.00(-1.04%)
Dec 27, 2016 0.0490 0.0490 0.0480 0.0480 102,500 -0.00(-1.25%)
Dec 23, 2016 0.0486 0.0486 0.0486 0 +0.00(+3.21%)
Dec 22, 2016 0.0475 0.0499 0.0446 0.0471 339,170 -0.00(-7.65%)
Dec 21, 2016 0.0480 0.0510 0.0475 0.0510 209,469 +0.00(+6.25%)
Dec 20, 2016 0.0500 0.0500 0.0460 0.0480 380,866 -0.00(-3.81%)
Dec 19, 2016 0.0470 0.0500 0.0461 0.0499 207,927 +0.00(+6.17%)
Dec 16, 2016 0.0494 0.0500 0.0454 0.0470 409,750 +0.00(+3.75%)
Dec 15, 2016 0.0470 0.0470 0.0453 0.0453 226,000 -0.00(-7.55%)
Dec 14, 2016 0.0450 0.0500 0.0450 0.0490 993,470 +0.00(+2.30%)
Dec 13, 2016 0.0500 0.0500 0.0450 0.0479 412,167 -0.00(-0.21%)
Dec 12, 2016 0.0500 0.0500 0.0480 0.0480 414,237 -0.00(-4.00%)
Dec 09, 2016 0.0500 0.0520 0.0492 0.0500 583,511 -0.00(-3.85%)
Dec 08, 2016 0.0496 0.0550 0.0496 0.0520 402,981 +0.00(+5.69%)
Dec 07, 2016 0.0501 0.0537 0.0492 0.0492 1,851,550 -0.00(-1.80%)
Dec 06, 2016 0.0570 0.0570 0.0500 0.0501 755,164 -0.01(-9.57%)
Dec 05, 2016 0.0575 0.0575 0.0510 0.0554 191,400 -0.00(-5.94%)
Dec 02, 2016 0.0510 0.0589 0.0510 0.0589 128,900 +0.01(+15.49%)
Dec 01, 2016 0.0530 0.0530 0.0510 0.0510 70,900 -0.00(-3.77%)
Nov 30, 2016 0.0553 0.0553 0.0501 0.0530 231,535 -0.01(-10.17%)
Nov 29, 2016 0.0552 0.0590 0.0551 0.0590 215,218 +0.00(+7.27%)
Nov 28, 2016 0.0549 0.0550 0.0549 0.0550 52,600 +0.00(+0.18%)
Nov 25, 2016 0.0590 0.0590 0.0502 0.0549 432,452 -0.00(-0.18%)
Nov 23, 2016 0.0550 0.0550 0.0550 0 -0.00(-6.78%)
Nov 22, 2016 0.0590 0.0590 0.0551 0.0590 32,200 +0.00(+0.00%)
Nov 21, 2016 0.0581 0.0590 0.0551 0.0590 189,600 +0.00(+0.00%)
Nov 18, 2016 0.0590 0.0590 0.0571 0.0590 180,300 -0.00(-1.17%)
Nov 17, 2016 0.0650 0.0650 0.0550 0.0597 535,595 -0.01(-8.15%)
Nov 16, 2016 0.0550 0.0650 0.0550 0.0650 628,269 +0.01(+15.04%)
Nov 15, 2016 0.0520 0.0565 0.0520 0.0565 168,740 +0.00(+8.86%)
Nov 14, 2016 0.0500 0.0520 0.0484 0.0519 389,170 -0.00(-2.44%)
Nov 11, 2016 0.0570 0.0570 0.0470 0.0532 1,343,000 +0.00(+1.33%)
Nov 10, 2016 0.0560 0.0580 0.0520 0.0525 1,012,009 -0.00(-2.78%)
Nov 09, 2016 0.0505 0.0600 0.0481 0.0540 2,572,238 +0.00(+8.22%)
Nov 08, 2016 0.0600 0.0600 0.0482 0.0499 4,408,747 -0.01(-13.97%)
Nov 07, 2016 0.0670 0.0670 0.0500 0.0580 2,572,133 -0.01(-9.67%)
Nov 04, 2016 0.0670 0.0670 0.0600 0.0642 444,500 -0.00(-5.57%)
Nov 03, 2016 0.0690 0.0700 0.0626 0.0680 501,808 +0.00(+0.00%)
Nov 02, 2016 0.0700 0.0700 0.0650 0.0680 992,987 -0.00(-1.05%)
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.