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, 2019 0.0375 0.0375 0.0375 0.0375 1,012 +0.00(+0.00%)
Apr 29, 2019 0.0335 0.0375 0.0335 0.0375 7,000 -0.00(-1.32%)
Apr 26, 2019 0.0350 0.0380 0.0350 0.0380 60,000 +0.00(+0.80%)
Apr 25, 2019 0.0380 0.0380 0.0328 0.0377 82,100 -0.00(-0.79%)
Apr 22, 2019 0.0380 0.0380 0.0380 0 +0.00(+0.80%)
Apr 18, 2019 0.0380 0.0380 0.0315 0.0377 41,900 -0.00(-5.75%)
Apr 17, 2019 0.0315 0.0414 0.0315 0.0400 407,500 +0.00(+2.04%)
Apr 16, 2019 0.0415 0.0416 0.0311 0.0392 45,000 -0.00(-5.54%)
Apr 15, 2019 0.0415 0.0415 0.0415 0.0415 100 +0.00(+5.87%)
Apr 12, 2019 0.0348 0.0392 0.0348 0.0392 15,000 +0.00(+12.00%)
Apr 11, 2019 0.0387 0.0419 0.0350 0.0350 380,271 +0.00(+1.16%)
Apr 10, 2019 0.0303 0.0388 0.0303 0.0346 326,000 -0.00(-12.41%)
Apr 09, 2019 0.0420 0.0420 0.0301 0.0395 132,500 +0.00(+4.22%)
Apr 08, 2019 0.0410 0.0421 0.0370 0.0379 160,456 -0.00(-11.45%)
Apr 05, 2019 0.0380 0.0428 0.0380 0.0428 92,000 +0.00(+1.42%)
Apr 03, 2019 0.0422 0.0422 0.0422 0 -0.00(-2.99%)
Apr 02, 2019 0.0400 0.0435 0.0400 0.0435 3,099,300 +0.01(+17.57%)
Apr 01, 2019 0.0370 0.0370 0.0365 0.0370 32,501 -0.00(-7.50%)
Mar 29, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Mar 28, 2019 0.0371 0.0400 0.0371 0.0400 9,500 +0.00(+0.00%)
Mar 27, 2019 0.0400 0.0400 0.0371 0.0400 165,099 -0.00(-10.91%)
Mar 26, 2019 0.0449 0.0449 0.0449 0.0449 10,000 +0.01(+13.67%)
Mar 25, 2019 0.0370 0.0420 0.0370 0.0395 51,500 -0.01(-12.03%)
Mar 22, 2019 0.0449 0.0449 0.0449 0.0449 1,500 +0.00(+9.51%)
Mar 21, 2019 0.0370 0.0449 0.0360 0.0410 170,000 +0.00(+5.13%)
Mar 20, 2019 0.0400 0.0400 0.0390 0.0390 121,300 -0.01(-12.95%)
Mar 19, 2019 0.0400 0.0450 0.0400 0.0448 57,000 -0.00(-0.22%)
Mar 18, 2019 0.0390 0.0449 0.0390 0.0449 189,400 +0.00(+0.00%)
Mar 15, 2019 0.0332 0.0449 0.0332 0.0449 12,500 +0.00(+0.00%)
Mar 14, 2019 0.0449 0.0449 0.0395 0.0449 19,000 +0.00(+1.81%)
Mar 13, 2019 0.0395 0.0441 0.0366 0.0441 146,285 +0.00(+12.21%)
Mar 12, 2019 0.0226 0.0499 0.0226 0.0393 105,780 -0.00(-1.75%)
Mar 11, 2019 0.0555 0.0555 0.0326 0.0400 607,848 -0.01(-20.32%)
Mar 08, 2019 0.0465 0.0506 0.0420 0.0502 337,800 +0.00(+4.58%)
Mar 07, 2019 0.0510 0.0590 0.0478 0.0480 75,550 -0.00(-5.70%)
Mar 06, 2019 0.0500 0.0509 0.0450 0.0509 100,691 -0.00(-7.29%)
Mar 05, 2019 0.0566 0.0566 0.0485 0.0549 263,000 -0.00(-5.34%)
Mar 04, 2019 0.0580 0.0610 0.0580 0.0580 409,639 -0.00(-2.85%)
Mar 01, 2019 0.0580 0.0599 0.0510 0.0597 73,600 +0.00(+2.93%)
Feb 28, 2019 0.0532 0.0580 0.0482 0.0580 399,550 +0.00(+5.45%)
Feb 27, 2019 0.0600 0.0600 0.0427 0.0550 59,720 -0.00(-4.01%)
Feb 26, 2019 0.0570 0.0600 0.0550 0.0573 606,542 +0.01(+15.76%)
Feb 25, 2019 0.0510 0.0510 0.0440 0.0495 70,565 -0.00(-2.94%)
Feb 22, 2019 0.0414 0.0580 0.0414 0.0510 52,200 -0.01(-12.07%)
Feb 21, 2019 0.0549 0.0580 0.0502 0.0580 186,500 +0.00(+5.65%)
Feb 20, 2019 0.0499 0.0549 0.0499 0.0549 200,346 +0.00(+8.07%)
Feb 19, 2019 0.0499 0.0550 0.0491 0.0508 337,269 -0.01(-15.19%)
Feb 15, 2019 0.0500 0.0599 0.0500 0.0599 11,000 +0.00(+0.00%)
Feb 14, 2019 0.0595 0.0599 0.0595 0.0599 10,000 +0.00(+0.00%)
Feb 13, 2019 0.0490 0.0600 0.0490 0.0599 246,600 +0.00(+1.70%)
Feb 11, 2019 0.0589 0.0589 0.0589 0 -0.00(-1.83%)
Feb 08, 2019 0.0525 0.0600 0.0525 0.0600 107,600 +0.01(+20.00%)
Feb 07, 2019 0.0520 0.0550 0.0454 0.0500 66,600 +0.00(+0.00%)
Feb 06, 2019 0.0490 0.0500 0.0450 0.0500 252,250 -0.00(-1.96%)
Feb 05, 2019 0.0545 0.0545 0.0449 0.0510 32,850 +0.00(+2.00%)
Feb 04, 2019 0.0474 0.0550 0.0403 0.0500 124,480 +0.00(+2.04%)
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.