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%)
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.