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 (%)
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%)
Nov 02, 2015 0.1000 0.1000 0.0851 0.1000 536,428 -0.00(-1.77%)
Oct 30, 2015 0.1099 0.1099 0.0940 0.1018 103,083 -0.01(-7.37%)
Oct 29, 2015 0.1050 0.1099 0.0975 0.1099 175,072 +0.00(+4.67%)
Oct 28, 2015 0.1045 0.1050 0.1035 0.1050 28,800 +0.01(+5.42%)
Oct 27, 2015 0.0992 0.1072 0.0929 0.0996 123,620 -0.01(-7.18%)
Oct 26, 2015 0.1099 0.1099 0.1003 0.1073 83,400 +0.00(+2.19%)
Oct 23, 2015 0.0949 0.1120 0.0949 0.1050 961,880 +0.01(+10.64%)
Oct 22, 2015 0.1019 0.1019 0.0949 0.0949 3,500 -0.00(-3.95%)
Oct 21, 2015 0.0950 0.0998 0.0853 0.0988 114,340 -0.00(-1.00%)
Oct 20, 2015 0.0938 0.1040 0.0820 0.0998 214,925 -0.01(-4.95%)
Oct 19, 2015 0.1049 0.1050 0.1049 0.1050 3,210 +0.00(+0.10%)
Oct 16, 2015 0.0975 0.1079 0.0936 0.1049 187,120 +0.00(+0.00%)
Oct 15, 2015 0.0920 0.1049 0.0891 0.1049 303,868 -0.00(-0.10%)
Oct 14, 2015 0.0915 0.1050 0.0915 0.1050 168,941 +0.00(+0.96%)
Oct 13, 2015 0.1000 0.1080 0.0914 0.1040 251,642 +0.00(+4.00%)
Oct 12, 2015 0.0850 0.1050 0.0820 0.1000 133,790 +0.01(+5.26%)
Oct 09, 2015 0.0950 0.0950 0.0899 0.0950 96,455 +0.00(+0.00%)
Oct 08, 2015 0.0935 0.1010 0.0900 0.0950 162,179 +0.00(+2.59%)
Oct 07, 2015 0.0935 0.0935 0.0852 0.0926 109,330 -0.00(-0.13%)
Oct 06, 2015 0.0911 0.1024 0.0900 0.0927 316,475 -0.01(-9.45%)
Oct 05, 2015 0.1025 0.1025 0.0911 0.1024 16,200 +0.00(+0.00%)
Oct 02, 2015 0.1045 0.1045 0.0950 0.1024 91,892 -0.00(-1.92%)
Oct 01, 2015 0.1074 0.1074 0.0989 0.1044 122,607 +0.01(+5.56%)
Sep 30, 2015 0.1050 0.1119 0.0950 0.0989 610,947 -0.01(-12.48%)
Sep 29, 2015 0.1050 0.1130 0.1049 0.1130 42,300 +0.01(+7.62%)
Sep 28, 2015 0.0950 0.1050 0.0900 0.1050 194,500 +0.00(+5.00%)
Sep 25, 2015 0.1089 0.1089 0.0950 0.1000 390,886 -0.01(-8.17%)
Sep 24, 2015 0.1150 0.1180 0.1000 0.1089 341,243 -0.01(-5.30%)
Sep 23, 2015 0.1125 0.1200 0.1100 0.1150 175,536 -0.00(-4.01%)
Sep 22, 2015 0.1200 0.1249 0.1020 0.1198 175,631 -0.01(-7.35%)
Sep 21, 2015 0.1210 0.1325 0.1180 0.1293 207,700 -0.01(-3.94%)
Sep 18, 2015 0.1371 0.1383 0.1200 0.1346 68,880 -0.00(-1.90%)
Sep 17, 2015 0.1373 0.1373 0.1235 0.1372 1,280 -0.00(-0.07%)
Sep 16, 2015 0.1230 0.1373 0.1230 0.1373 22,532 +0.00(+0.00%)
Sep 15, 2015 0.1357 0.1373 0.1201 0.1373 20,056 +0.00(+0.00%)
Sep 14, 2015 0.1269 0.1375 0.1208 0.1373 176,095 -0.00(-1.22%)
Sep 11, 2015 0.1300 0.1390 0.1300 0.1390 29,992 +0.00(+1.39%)
Sep 10, 2015 0.1430 0.1430 0.1300 0.1371 169,814 -0.01(-4.06%)
Sep 09, 2015 0.1400 0.1500 0.1350 0.1429 203,068 +0.01(+5.93%)
Sep 08, 2015 0.1399 0.1560 0.1300 0.1349 764,974 -0.00(-1.53%)
Sep 04, 2015 0.1370 0.1370 0.1370 0 -0.00(-2.14%)
Sep 03, 2015 0.1400 0.1400 0.1381 0.1400 43,242 +0.01(+7.61%)
Sep 02, 2015 0.1400 0.1400 0.1301 0.1301 34,600 -0.01(-7.07%)
Sep 01, 2015 0.1400 0.1400 0.1300 0.1400 105,259 +0.00(+0.00%)
Aug 31, 2015 0.1400 0.1400 0.1349 0.1400 145,604 +0.00(+0.07%)
Aug 28, 2015 0.1400 0.1400 0.1301 0.1399 58,110 +0.00(+0.21%)
Aug 27, 2015 0.1210 0.1400 0.1210 0.1396 187,486 -0.01(-6.75%)
Aug 26, 2015 0.1500 0.1500 0.1342 0.1497 182,040 -0.00(-0.20%)
Aug 25, 2015 0.1500 0.1700 0.1400 0.1500 128,550 -0.02(-9.09%)
Aug 24, 2015 0.1500 0.1650 0.1500 0.1650 6,673 -0.00(-1.79%)
Aug 21, 2015 0.1750 0.1750 0.1301 0.1680 316,800 +0.01(+5.13%)
Aug 20, 2015 0.1850 0.1850 0.1500 0.1598 337,603 -0.02(-11.22%)
Aug 19, 2015 0.1444 0.1800 0.1440 0.1800 252,694 +0.04(+24.65%)
Aug 18, 2015 0.1306 0.1444 0.1306 0.1444 107,879 -0.00(-2.37%)
Aug 17, 2015 0.1350 0.1479 0.1250 0.1479 572,784 -0.00(-1.40%)
Aug 14, 2015 0.1400 0.1500 0.1300 0.1500 27,490 +0.00(+0.00%)
Aug 13, 2015 0.1439 0.1500 0.1276 0.1500 36,150 +0.01(+4.24%)
Aug 12, 2015 0.1412 0.1439 0.1300 0.1439 171,871 +0.00(+0.98%)
Aug 11, 2015 0.1500 0.1500 0.1301 0.1425 78,500 -0.01(-4.36%)
Aug 10, 2015 0.1461 0.1720 0.1400 0.1490 109,500 +0.00(+2.00%)
Aug 07, 2015 0.1623 0.1623 0.1400 0.1461 201,212 -0.01(-8.64%)
Aug 06, 2015 0.1795 0.1795 0.1451 0.1599 279,034 -0.02(-10.92%)
Aug 05, 2015 0.1880 0.1880 0.1651 0.1795 150,670 +0.00(+2.28%)
Aug 04, 2015 0.1970 0.1970 0.1755 0.1755 166,990 -0.01(-7.63%)
Aug 03, 2015 0.1940 0.2000 0.1840 0.1900 757,078 -0.01(-2.56%)
Jul 31, 2015 0.1500 0.1950 0.1490 0.1950 1,150,341 +0.04(+22.64%)
Jul 30, 2015 0.1590 0.1590 0.1420 0.1590 278,099 +0.00(+2.58%)
Jul 29, 2015 0.1446 0.1590 0.1400 0.1550 251,900 +0.01(+7.19%)
Jul 28, 2015 0.1425 0.1470 0.1400 0.1446 138,645 +0.00(+1.47%)
Jul 27, 2015 0.1200 0.1500 0.1200 0.1425 503,500 +0.02(+18.75%)
Jul 24, 2015 0.1250 0.1399 0.1200 0.1200 291,500 -0.01(-6.25%)
Jul 23, 2015 0.1349 0.1349 0.1200 0.1280 352,141 -0.01(-5.11%)
Jul 22, 2015 0.1500 0.1550 0.1225 0.1349 616,858 -0.00(-2.25%)
Jul 21, 2015 0.1010 0.1400 0.1010 0.1380 106,550 +0.01(+7.81%)
Jul 20, 2015 0.1210 0.1300 0.1210 0.1280 94,030 +0.00(+0.71%)
Jul 17, 2015 0.1222 0.1271 0.1210 0.1271 294,350 +0.00(+0.00%)
Jul 16, 2015 0.1294 0.1299 0.1101 0.1271 517,116 -0.00(-2.16%)
Jul 15, 2015 0.1200 0.1300 0.1155 0.1299 757,298 +0.01(+8.25%)
Jul 14, 2015 0.1190 0.1200 0.1155 0.1200 282,000 +0.00(+0.84%)
Jul 13, 2015 0.1150 0.1190 0.1075 0.1190 320,048 +0.01(+4.48%)
Jul 10, 2015 0.1081 0.1140 0.1075 0.1139 165,443 +0.01(+5.95%)
Jul 09, 2015 0.1100 0.1149 0.1075 0.1075 79,255 -0.01(-8.12%)
Jul 08, 2015 0.1170 0.1170 0.1170 0.1170 18,000 +0.00(+2.90%)
Jul 07, 2015 0.1154 0.1154 0.0960 0.1137 47,300 +0.00(+3.46%)
Jul 06, 2015 0.0921 0.1191 0.0921 0.1099 29,300 +0.01(+4.77%)
Jul 02, 2015 0.1049 0.1049 0.1049 0 -0.01(-5.50%)
Jul 01, 2015 0.1000 0.1200 0.0990 0.1110 517,430 +0.01(+11.11%)
Jun 30, 2015 0.1015 0.1100 0.0952 0.0999 167,746 -0.00(-3.01%)
Jun 29, 2015 0.1030 0.1030 0.0954 0.1030 50,642 +0.00(+0.00%)
Jun 26, 2015 0.0951 0.1030 0.0951 0.1030 20,300 +0.00(+3.00%)
Jun 25, 2015 0.1027 0.1030 0.1000 0.1000 35,100 +0.00(+0.00%)
Jun 24, 2015 0.1000 0.1000 0.1000 0.1000 48,000 +0.00(+0.00%)
Jun 23, 2015 0.0990 0.1030 0.0950 0.1000 597,507 +0.00(+0.00%)
Jun 22, 2015 0.0950 0.1000 0.0950 0.1000 143,015 +0.01(+5.26%)
Jun 19, 2015 0.0950 0.0950 0.0930 0.0950 193,900 +0.00(+0.00%)
Jun 18, 2015 0.0950 0.0990 0.0900 0.0950 175,420 -0.00(-3.85%)
Jun 17, 2015 0.0950 0.0989 0.0900 0.0988 322,200 +0.00(+4.00%)
Jun 16, 2015 0.0900 0.0950 0.0861 0.0950 244,191 -0.00(-4.04%)
Jun 15, 2015 0.0990 0.0990 0.0972 0.0990 13,942 +0.00(+0.00%)
Jun 12, 2015 0.0906 0.0990 0.0851 0.0990 162,600 +0.01(+5.32%)
Jun 11, 2015 0.0906 0.0950 0.0905 0.0940 192,422 -0.01(-5.05%)
Jun 10, 2015 0.0950 0.1000 0.0906 0.0990 129,100 -0.00(-1.00%)
Jun 09, 2015 0.0950 0.1000 0.0950 0.1000 123,000 +0.00(+0.00%)
Jun 08, 2015 0.1000 0.1000 0.1000 0.1000 71,560 +0.00(+0.00%)
Jun 05, 2015 0.0960 0.1000 0.0900 0.1000 142,465 +0.00(+4.17%)
Jun 04, 2015 0.0986 0.0990 0.0950 0.0960 134,284 -0.00(-2.93%)
Jun 03, 2015 0.0950 0.0989 0.0901 0.0989 59,800 +0.00(+0.00%)
Jun 02, 2015 0.1000 0.1000 0.0800 0.0989 465,811 -0.00(-1.00%)
Jun 01, 2015 0.0900 0.1000 0.0900 0.0999 63,000 -0.00(-0.10%)
May 29, 2015 0.0900 0.1000 0.0900 0.1000 294,007 +0.00(+0.00%)
May 28, 2015 0.0950 0.1000 0.0950 0.1000 92,625 +0.00(+2.04%)
May 27, 2015 0.0940 0.0980 0.0940 0.0980 200,140 +0.00(+0.00%)
May 26, 2015 0.0950 0.0990 0.0900 0.0980 130,862 +0.00(+3.16%)
May 22, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 21, 2015 0.0950 0.1000 0.0930 0.0950 183,600 +0.00(+2.04%)
May 20, 2015 0.0921 0.0950 0.0921 0.0931 42,381 -0.00(-1.90%)
May 19, 2015 0.0940 0.0950 0.0923 0.0949 121,400 +0.00(+0.00%)
May 18, 2015 0.0949 0.0949 0.0949 0.0949 2,300 +0.00(+1.39%)
May 15, 2015 0.0953 0.0953 0.0923 0.0936 55,200 -0.01(-6.40%)
May 14, 2015 0.0980 0.1000 0.0955 0.1000 280,000 +0.00(+2.04%)
May 13, 2015 0.0988 0.0988 0.0910 0.0980 56,008 +0.00(+4.37%)
May 12, 2015 0.1000 0.1000 0.0910 0.0939 258,317 -0.01(-6.10%)
May 11, 2015 0.1000 0.1000 0.0911 0.1000 82,100 +0.00(+0.00%)
May 08, 2015 0.0931 0.1000 0.0931 0.1000 36,250 +0.00(+0.00%)
May 07, 2015 0.0920 0.1030 0.0915 0.1000 254,017 +0.00(+2.88%)
May 06, 2015 0.0931 0.0973 0.0930 0.0972 41,343 -0.00(-2.80%)
May 05, 2015 0.1030 0.1030 0.1000 0.1000 73,092 -0.00(-2.82%)
May 04, 2015 0.0900 0.1030 0.0900 0.1029 176,200 +0.00(+2.90%)
May 01, 2015 0.0985 0.1030 0.0950 0.1000 383,552 +0.00(+1.52%)
Apr 30, 2015 0.0911 0.0995 0.0899 0.0985 160,462 -0.00(-1.40%)
Apr 29, 2015 0.1100 0.1100 0.0925 0.0999 172,101 -0.01(-9.18%)
Apr 28, 2015 0.1000 0.1100 0.0911 0.1100 313,294 +0.00(+2.33%)
Apr 27, 2015 0.0901 0.1075 0.0901 0.1075 653,124 +0.02(+19.44%)
Apr 24, 2015 0.0900 0.0900 0.0851 0.0900 87,008 +0.00(+0.00%)
Apr 23, 2015 0.0900 0.0900 0.0851 0.0900 575,105 -0.01(-7.69%)
Apr 22, 2015 0.1000 0.1000 0.0850 0.0975 199,338 -0.00(-2.50%)
Apr 21, 2015 0.1100 0.1100 0.0950 0.1000 172,206 -0.01(-7.41%)
Apr 20, 2015 0.1080 0.1099 0.0910 0.1080 134,286 -0.00(-1.82%)
Apr 17, 2015 0.1000 0.1100 0.0950 0.1100 248,853 +0.01(+10.22%)
Apr 16, 2015 0.1000 0.1000 0.0950 0.0998 16,900 -0.00(-0.20%)
Apr 15, 2015 0.0950 0.1075 0.0950 0.1000 549,769 +0.01(+8.11%)
Apr 14, 2015 0.0925 0.0925 0.0900 0.0925 177,196 +0.00(+2.78%)
Apr 13, 2015 0.1010 0.1080 0.0900 0.0900 221,114 -0.01(-10.89%)
Apr 10, 2015 0.0900 0.1010 0.0900 0.1010 63,345 +0.01(+12.22%)
Apr 09, 2015 0.0835 0.1000 0.0835 0.0900 93,991 -0.00(-5.16%)
Apr 08, 2015 0.0870 0.0998 0.0845 0.0949 148,663 +0.01(+11.65%)
Apr 07, 2015 0.0950 0.0950 0.0825 0.0850 483,146 -0.00(-5.45%)
Apr 06, 2015 0.0820 0.0900 0.0820 0.0899 300,897 +0.01(+7.02%)
Apr 02, 2015 0.0840 0.0840 0.0840 0 -0.02(-19.92%)
Apr 01, 2015 0.0900 0.1179 0.0800 0.1049 411,512 +0.00(+4.90%)
Mar 31, 2015 0.0900 0.1000 0.0860 0.1000 225,549 +0.00(+0.10%)
Mar 30, 2015 0.1089 0.1089 0.0900 0.0999 122,700 -0.01(-4.86%)
Mar 27, 2015 0.1100 0.1145 0.0975 0.1050 467,850 +0.00(+0.00%)
Mar 26, 2015 0.1300 0.1010 0.1050 429,633 -0.03(-19.23%)
Mar 25, 2015 0.1295 0.1300 0.1175 0.1300 111,400 +0.00(+3.17%)
Mar 24, 2015 0.1300 0.1360 0.1225 0.1260 439,780 -0.01(-10.00%)
Mar 23, 2015 0.1400 0.1400 0.1250 0.1400 397,910 +0.00(+0.00%)
Mar 20, 2015 0.1300 0.1450 0.1149 0.1400 377,218 +0.01(+7.69%)
Mar 19, 2015 0.1085 0.1700 0.0855 0.1300 1,480,367 +0.02(+19.82%)
Mar 18, 2015 0.0849 0.1085 0.0839 0.1085 1,039,358 +0.02(+27.80%)
Mar 17, 2015 0.0790 0.0899 0.0785 0.0849 125,450 +0.01(+9.18%)
Mar 16, 2015 0.0807 0.0807 0.0705 0.0778 389,000 -0.01(-9.58%)
Mar 13, 2015 0.0795 0.0860 0.0795 0.0860 175,634 -0.00(-0.46%)
Mar 12, 2015 0.0845 0.0895 0.0795 0.0864 203,309 +0.00(+2.25%)
Mar 11, 2015 0.0800 0.0845 0.0796 0.0845 178,029 +0.00(+5.63%)
Mar 10, 2015 0.0799 0.0850 0.0799 0.0800 100,710 -0.01(-10.01%)
Mar 09, 2015 0.0885 0.0889 0.0799 0.0889 141,700 +0.00(+0.45%)
Mar 06, 2015 0.0811 0.0900 0.0801 0.0885 96,269 +0.00(+1.14%)
Mar 05, 2015 0.0935 0.0985 0.0805 0.0875 221,683 -0.01(-5.41%)
Mar 04, 2015 0.0925 0.0801 0.0925 346,118 +0.00(+3.93%)
Mar 03, 2015 0.0713 0.0890 0.0713 0.0890 117,001 -0.00(-1.11%)
Mar 02, 2015 0.0801 0.0900 0.0801 0.0900 59,400 +0.00(+0.00%)
Feb 27, 2015 0.0900 0.0900 0.0800 0.0900 227,850 +0.00(+1.24%)
Feb 26, 2015 0.0900 0.0900 0.0801 0.0889 260,087 -0.00(-1.22%)
Feb 25, 2015 0.0850 0.0910 0.0800 0.0900 253,353 +0.00(+0.11%)
Feb 24, 2015 0.0900 0.0950 0.0848 0.0899 222,480 -0.01(-5.37%)
Feb 23, 2015 0.0900 0.0950 0.0900 0.0950 60,776 +0.00(+2.70%)
Feb 20, 2015 0.0900 0.0935 0.0900 0.0925 25,000 -0.00(-2.63%)
Feb 19, 2015 0.0950 0.0950 0.0900 0.0950 67,600 +0.00(+0.21%)
Feb 18, 2015 0.0862 0.0950 0.0862 0.0948 120,837 -0.00(-0.21%)
Feb 17, 2015 0.0861 0.0950 0.0861 0.0950 2,430 +0.00(+0.53%)
Feb 13, 2015 0.0945 0.0945 0.0945 0 -0.01(-5.41%)
Feb 12, 2015 0.1000 0.1000 0.0900 0.0999 93,456 +0.00(+0.00%)
Feb 11, 2015 0.1000 0.1000 0.0900 0.0999 152,909 +0.01(+11.00%)
Feb 10, 2015 0.0900 0.0900 0.0900 0.0900 20,052 -0.00(-5.16%)
Feb 09, 2015 0.0949 0.0950 0.0900 0.0949 116,600 +0.00(+0.00%)
Feb 06, 2015 0.0865 0.0949 0.0800 0.0949 273,727 -0.01(-5.10%)
Feb 05, 2015 0.0980 0.1000 0.0940 0.1000 119,246 +0.00(+1.11%)
Feb 04, 2015 0.0949 0.0989 0.0871 0.0989 99,000 +0.00(+4.21%)
Feb 03, 2015 0.0990 0.0998 0.0850 0.0949 13,290 -0.01(-5.01%)
Feb 02, 2015 0.1000 0.1000 0.0850 0.0999 217,282 -0.00(-0.10%)
Jan 30, 2015 0.0910 0.1124 0.0909 0.1000 125,100 -0.01(-11.03%)
Jan 29, 2015 0.1200 0.1200 0.0921 0.1124 227,400 -0.00(-0.09%)
Jan 28, 2015 0.1050 0.1125 0.1050 0.1125 405,900 +0.00(+4.21%)
Jan 27, 2015 0.0940 0.1080 0.0901 0.1080 207,187 +0.01(+7.95%)
Jan 26, 2015 0.0900 0.1000 0.0900 0.1000 8,732 +0.01(+11.11%)
Jan 23, 2015 0.0969 0.0999 0.0850 0.0900 100,686 -0.01(-9.91%)
Jan 22, 2015 0.0999 0.0999 0.0875 0.0999 48,640 -0.00(-0.10%)
Jan 21, 2015 0.0900 0.1000 0.0900 0.1000 38,175 +0.00(+0.10%)
Jan 20, 2015 0.1001 0.1001 0.0999 0.0999 58,025 -0.01(-8.26%)
Jan 16, 2015 0.1089 0.1089 0.1089 0 -0.00(-0.09%)
Jan 15, 2015 0.1050 0.1100 0.1000 0.1090 89,155 +0.00(+0.00%)
Jan 14, 2015 0.1075 0.1090 0.1000 0.1090 172,900 +0.00(+1.87%)
Jan 13, 2015 0.1070 0 +0.02(+26.03%)
Jan 12, 2015 0.0800 0.0849 0.0800 0.0849 106,000 -0.00(-0.12%)
Jan 09, 2015 0.0860 0.0860 0.0751 0.0850 143,500 -0.00(-5.45%)
Jan 08, 2015 0.0851 0.1098 0.0850 0.0899 165,245 -0.01(-14.30%)
Jan 07, 2015 0.0800 0.1049 0.0800 0.1049 166,000 +0.00(+2.04%)
Jan 06, 2015 0.0920 0.1028 0.0850 0.1028 281,450 -0.00(-2.10%)
Jan 05, 2015 0.1199 0.1199 0.0902 0.1050 83,700 -0.00(-4.46%)
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.