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 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%)
Nov 01, 2017 0.0299 0.0309 0.0264 0.0264 162,324 -0.00(-2.58%)
Oct 31, 2017 0.0300 0.0314 0.0271 0.0271 363,529 -0.00(-6.55%)
Oct 30, 2017 0.0315 0.0315 0.0281 0.0290 195,000 -0.00(-12.39%)
Oct 27, 2017 0.0290 0.0331 0.0280 0.0331 234,500 +0.01(+22.59%)
Oct 26, 2017 0.0290 0.0315 0.0270 0.0270 376,000 -0.01(-18.67%)
Oct 25, 2017 0.0300 0.0332 0.0276 0.0332 168,167 -0.00(-0.60%)
Oct 24, 2017 0.0310 0.0334 0.0280 0.0334 246,300 +0.00(+7.74%)
Oct 23, 2017 0.0309 0.0326 0.0305 0.0310 438,050 +0.00(+3.33%)
Oct 20, 2017 0.0300 0.0302 0.0280 0.0300 497,067 +0.00(+7.14%)
Oct 19, 2017 0.0290 0.0290 0.0280 0.0280 681,280 -0.00(-3.45%)
Oct 18, 2017 0.0306 0.0310 0.0290 0.0290 185,200 -0.00(-0.34%)
Oct 17, 2017 0.0348 0.0348 0.0290 0.0291 515,782 -0.00(-3.00%)
Oct 16, 2017 0.0300 0.0320 0.0300 0.0300 250,000 +0.00(+0.00%)
Oct 13, 2017 0.0300 0.0300 0.0300 0.0300 17,625 +0.00(+0.00%)
Oct 12, 2017 0.0350 0.0355 0.0300 0.0300 550,000 -0.00(-11.40%)
Oct 11, 2017 0.0310 0.0349 0.0301 0.0339 346,696 +0.00(+11.45%)
Oct 10, 2017 0.0300 0.0310 0.0281 0.0304 877,351 +0.00(+1.61%)
Oct 09, 2017 0.0298 0.0299 0.0298 0.0299 95,423 +0.00(+0.05%)
Oct 06, 2017 0.0299 0.0300 0.0295 0.0299 31,741 -0.00(-0.05%)
Oct 05, 2017 0.0300 0.0300 0.0260 0.0299 42,096 -0.00(-5.08%)
Oct 04, 2017 0.0300 0.0315 0.0260 0.0315 329,701 -0.00(-12.01%)
Oct 03, 2017 0.0310 0.0358 0.0300 0.0358 144,792 +0.01(+19.33%)
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.