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 (%)
Oct 31, 2018 0.0680 0.0680 0.0501 0.0554 23,115 -0.01(-18.53%)
Oct 30, 2018 0.0629 0.0700 0.0629 0.0680 180,885 +0.01(+20.78%)
Oct 29, 2018 0.0569 0.0569 0.0504 0.0563 23,979 +0.00(+1.26%)
Oct 25, 2018 0.0556 0.0556 0.0556 0 +0.00(+8.38%)
Oct 24, 2018 0.0570 0.0595 0.0271 0.0513 355,575 -0.01(-10.00%)
Oct 23, 2018 0.0560 0.0570 0.0560 0.0570 46,563 +0.00(+0.00%)
Oct 22, 2018 0.0644 0.0644 0.0570 0.0570 96,000 -0.01(-9.81%)
Oct 19, 2018 0.0649 0.0649 0.0550 0.0632 82,100 -0.01(-13.42%)
Oct 18, 2018 0.0730 0.0730 0.0730 0.0730 1,465 +0.00(+0.00%)
Oct 17, 2018 0.0561 0.0730 0.0521 0.0730 398,844 +0.02(+30.36%)
Oct 16, 2018 0.0650 0.0650 0.0550 0.0560 446,174 -0.01(-13.85%)
Oct 15, 2018 0.0651 0.0725 0.0650 0.0650 54,313 -0.01(-7.41%)
Oct 12, 2018 0.0653 0.0731 0.0600 0.0702 335,700 +0.00(+6.36%)
Oct 11, 2018 0.0670 0.0670 0.0650 0.0660 44,300 +0.00(+0.15%)
Oct 10, 2018 0.0625 0.0728 0.0625 0.0659 97,451 -0.01(-11.42%)
Oct 09, 2018 0.0713 0.0744 0.0650 0.0744 103,100 -0.00(-0.80%)
Oct 08, 2018 0.0900 0.0900 0.0750 0.0750 193,500 -0.01(-8.76%)
Oct 04, 2018 0.0822 0.0822 0.0822 0 +0.01(+19.83%)
Oct 03, 2018 0.0697 0.0697 0.0651 0.0686 8,672 -0.00(-1.01%)
Oct 02, 2018 0.0589 0.0693 0.0589 0.0693 99,100 +0.00(+7.28%)
Oct 01, 2018 0.0740 0.0743 0.0588 0.0646 408,398 -0.01(-15.56%)
Sep 28, 2018 0.0770 0.0790 0.0750 0.0765 552,400 -0.00(-3.04%)
Sep 27, 2018 0.0840 0.0840 0.0776 0.0789 59,660 -0.00(-4.36%)
Sep 26, 2018 0.0800 0.0849 0.0800 0.0825 47,400 +0.00(+4.43%)
Sep 25, 2018 0.0912 0.0912 0.0770 0.0790 65,916 -0.00(-3.66%)
Sep 24, 2018 0.0901 0.0997 0.0810 0.0820 3,402,607 -0.00(-3.76%)
Sep 21, 2018 0.0997 0.0997 0.0837 0.0852 34,100 -0.01(-14.54%)
Sep 20, 2018 0.1000 0.1000 0.0600 0.0997 478,274 +0.01(+10.78%)
Sep 19, 2018 0.0720 0.0950 0.0609 0.0900 423,613 +0.02(+25.00%)
Sep 18, 2018 0.0750 0.0800 0.0612 0.0720 570,262 -0.01(-10.00%)
Sep 17, 2018 0.0880 0.0880 0.0800 0.0800 235,125 -0.01(-8.05%)
Sep 14, 2018 0.0850 0.1000 0.0840 0.0870 468,400 +0.00(+0.00%)
Sep 13, 2018 0.0870 0.0870 0.0831 0.0870 50,254 -0.00(-2.25%)
Sep 12, 2018 0.0850 0.0890 0.0803 0.0890 241,125 +0.01(+8.54%)
Sep 11, 2018 0.0830 0.0860 0.0820 0.0820 331,600 -0.00(-1.20%)
Sep 10, 2018 0.0800 0.0830 0.0800 0.0830 16,025 -0.00(-3.49%)
Sep 07, 2018 0.0850 0.0860 0.0800 0.0860 375,300 +0.00(+1.18%)
Sep 06, 2018 0.0850 0.0859 0.0720 0.0850 236,732 +0.00(+0.00%)
Sep 05, 2018 0.0850 0.0860 0.0850 0.0850 301,099 +0.00(+0.00%)
Sep 04, 2018 0.0890 0.0890 0.0830 0.0850 178,260 -0.00(-2.30%)
Aug 31, 2018 0.0870 0.0870 0.0870 0 +0.00(+0.00%)
Aug 30, 2018 0.0895 0.0920 0.0850 0.0870 601,716 -0.00(-2.79%)
Aug 29, 2018 0.0950 0.0950 0.0850 0.0895 525,999 +0.00(+0.56%)
Aug 28, 2018 0.0800 0.0890 0.0800 0.0890 388,418 +0.01(+11.25%)
Aug 27, 2018 0.0750 0.0820 0.0750 0.0800 520,087 +0.00(+3.90%)
Aug 24, 2018 0.0724 0.0770 0.0700 0.0770 294,200 +0.01(+10.00%)
Aug 23, 2018 0.0775 0.0775 0.0700 0.0700 191,500 +0.00(+0.29%)
Aug 22, 2018 0.0770 0.0773 0.0655 0.0698 500,698 -0.01(-9.35%)
Aug 21, 2018 0.0736 0.0770 0.0650 0.0770 215,111 +0.00(+4.05%)
Aug 20, 2018 0.0700 0.0740 0.0618 0.0740 579,589 +0.00(+6.47%)
Aug 17, 2018 0.0590 0.0700 0.0590 0.0695 181,900 +0.01(+11.20%)
Aug 16, 2018 0.0630 0.0640 0.0620 0.0625 492,539 -0.00(-0.64%)
Aug 15, 2018 0.0560 0.0629 0.0560 0.0629 128,683 -0.00(-1.72%)
Aug 14, 2018 0.0640 0.0640 0.0550 0.0640 1,441,794 -0.00(-0.16%)
Aug 13, 2018 0.0595 0.0652 0.0595 0.0641 1,039,058 +0.00(+6.13%)
Aug 10, 2018 0.0601 0.0719 0.0525 0.0604 2,390,700 +0.00(+0.67%)
Aug 09, 2018 0.0600 0.0650 0.0310 0.0600 11,284,446 +0.01(+13.21%)
Aug 08, 2018 0.0519 0.0530 0.0475 0.0530 637,548 +0.00(+5.58%)
Aug 07, 2018 0.0494 0.0540 0.0465 0.0502 111,619 +0.00(+1.83%)
Aug 06, 2018 0.0465 0.0599 0.0465 0.0493 958,567 -0.00(-1.40%)
Aug 03, 2018 0.0525 0.0548 0.0465 0.0500 203,300 +0.00(+0.00%)
Aug 02, 2018 0.0500 0.0600 0.0461 0.0500 373,467 -0.00(-1.96%)
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.