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 (%)
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%)
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.