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, 2013 0.1760 0.2000 0.1760 0.1900 147,200 +0.02(+14.80%)
Oct 30, 2013 0.1760 0.1760 0.1655 0.1655 78,054 -0.01(-5.43%)
Oct 29, 2013 0.1700 0.1760 0.1656 0.1750 20,486 +0.01(+5.74%)
Oct 28, 2013 0.1800 0.1800 0.1655 0.1655 136,376 -0.01(-8.06%)
Oct 25, 2013 0.1550 0.1800 0.1550 0.1800 294,801 +0.03(+23.97%)
Oct 24, 2013 0.1452 0.1550 0.1452 0.1452 9,144 -0.01(-6.32%)
Oct 23, 2013 0.1550 0.1550 0.1550 0.1550 1,566 +0.00(+0.00%)
Oct 21, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 18, 2013 0.1500 0.1550 0.1452 0.1550 40,975 +0.01(+6.75%)
Oct 17, 2013 0.1550 0.1550 0.1452 0.1452 400 -0.01(-6.32%)
Oct 16, 2013 0.1500 0.1550 0.1452 0.1550 72,222 +0.01(+3.33%)
Oct 15, 2013 0.1590 0.1590 0.1500 0.1500 21,600 -0.01(-5.66%)
Oct 14, 2013 0.1500 0.1600 0.1500 0.1590 47,500 -0.01(-3.64%)
Oct 11, 2013 0.1500 0.1650 0.1500 0.1650 123,318 +0.02(+10.00%)
Oct 10, 2013 0.1500 0.1500 0.1405 0.1500 26,445 +0.00(+0.00%)
Oct 09, 2013 0.1500 0.1500 0.1500 0.1500 3,062 -0.01(-6.25%)
Oct 08, 2013 0.1600 0.1600 0.1600 0.1600 15,108 +0.00(+0.31%)
Oct 07, 2013 0.1500 0.1600 0.1400 0.1595 87,988 -0.01(-3.33%)
Oct 03, 2013 0.1650 0.1650 0.1650 0.1650 0 -0.00(-1.73%)
Oct 02, 2013 0.2000 0.2090 0.1200 0.1679 130,208 -0.03(-16.05%)
Oct 01, 2013 0.1400 0.2000 0.1200 0.2000 161,153 +0.06(+42.86%)
Sep 27, 2013 0.1200 0.1400 0.1200 0.1400 37,073 +0.00(+0.00%)
Sep 26, 2013 0.1237 0.1400 0.1135 0.1400 201,809 +0.02(+16.18%)
Sep 25, 2013 0.1051 0.1250 0.1051 0.1205 104,662 +0.02(+14.76%)
Sep 24, 2013 0.1000 0.1050 0.1000 0.1050 110,000 +0.00(+5.00%)
Sep 23, 2013 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Sep 20, 2013 0.1000 0.1000 0.1000 0.1000 38,670 +0.00(+0.00%)
Sep 19, 2013 0.1000 0.1000 0.1000 0.1000 12,700 -0.00(-1.96%)
Sep 18, 2013 0.0855 0.1020 0.0855 0.1020 28,697 +0.01(+17.24%)
Sep 17, 2013 0.1020 0.1020 0.0864 0.0870 134,855 -0.01(-14.71%)
Sep 16, 2013 0.1020 0.1020 0.1020 0.1020 2,366 +0.00(+0.00%)
Sep 13, 2013 0.1020 0.1020 0.1020 0.1020 5,900 +0.01(+17.11%)
Sep 12, 2013 0.0871 0.0871 0.0871 0.0871 877 -0.01(-12.90%)
Sep 11, 2013 0.0875 0.1020 0.0875 0.1000 66,300 +0.00(+0.00%)
Sep 10, 2013 0.1020 0.1020 0.1000 0.1000 64,208 +0.00(+0.00%)
Sep 09, 2013 0.1020 0.1020 0.1000 0.1000 22,556 +0.00(+0.00%)
Sep 06, 2013 0.1050 0.1050 0.0863 0.1000 218,855 -0.00(-4.76%)
Sep 05, 2013 0.0922 0.1070 0.0922 0.1050 97,164 -0.00(-1.87%)
Sep 04, 2013 0.0990 0.1070 0.0990 0.1070 18,331 +0.01(+16.18%)
Sep 03, 2013 0.1090 0.1090 0.0921 0.0921 500 -0.02(-15.50%)
Aug 30, 2013 0.1090 0.1090 0.1000 0.1090 100,825 +0.01(+14.74%)
Aug 29, 2013 0.1100 0.1100 0.0950 0.0950 118,022 -0.01(-13.64%)
Aug 28, 2013 0.1000 0.1100 0.1000 0.1100 25,320 +0.00(+4.46%)
Aug 27, 2013 0.1100 0.1100 0.1053 0.1053 34,202 -0.00(-4.27%)
Aug 23, 2013 0.1100 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Aug 22, 2013 0.1200 0.1200 0.1060 0.1200 30,349 +0.02(+26.18%)
Aug 21, 2013 0.1200 0.1200 0.0905 0.0951 49,200 -0.02(-20.75%)
Aug 20, 2013 0.1170 0.1200 0.1170 0.1200 154,900 +0.02(+20.00%)
Aug 19, 2013 0.0952 0.1000 0.0952 0.1000 1,100 +0.01(+11.11%)
Aug 16, 2013 0.1200 0.1200 0.0886 0.0900 197,857 -0.02(-18.18%)
Aug 15, 2013 0.1200 0.1200 0.1050 0.1100 78,200 -0.01(-8.33%)
Aug 14, 2013 0.1151 0.1349 0.1030 0.1200 162,524 -0.01(-4.00%)
Aug 13, 2013 0.1130 0.1250 0.1100 0.1250 296,700 +0.00(+0.00%)
Aug 12, 2013 0.1100 0.1399 0.1100 0.1250 149,200 -0.01(-10.65%)
Aug 09, 2013 0.1500 0.1500 0.1100 0.1399 275,439 +0.02(+16.58%)
Aug 08, 2013 0.1220 0.1300 0.1100 0.1200 149,000 +0.01(+9.09%)
Aug 07, 2013 0.1349 0.1349 0.1100 0.1100 222,950 +0.00(+0.00%)
Aug 06, 2013 0.1200 0.1300 0.0900 0.1100 140,333 -0.01(-12.00%)
Aug 05, 2013 0.1250 0.1250 0.1005 0.1250 137,100 -0.01(-10.39%)
Aug 02, 2013 0.1400 0.1400 0.1395 0.1395 100,808 -0.00(-0.36%)
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.