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 (%)
Jul 31, 2014 0.2290 0.2290 0.2000 0.2000 130,850 -0.02(-8.84%)
Jul 30, 2014 0.2001 0.2195 0.2000 0.2194 104,555 +0.01(+4.48%)
Jul 29, 2014 0.2239 0.2499 0.2051 0.2100 59,995 -0.00(-0.05%)
Jul 28, 2014 0.2066 0.2600 0.2051 0.2101 600,787 +0.00(+1.64%)
Jul 25, 2014 0.2067 0.2067 0.2067 0.2067 12,150 -0.01(-6.05%)
Jul 24, 2014 0.2150 0.2200 0.2000 0.2200 115,920 -0.01(-4.35%)
Jul 23, 2014 0.2200 0.2300 0.2151 0.2300 26,038 +0.01(+4.55%)
Jul 22, 2014 0.2110 0.2200 0.2110 0.2200 53,050 +0.00(+2.28%)
Jul 21, 2014 0.2150 0.2300 0.2150 0.2151 109,350 -0.01(-4.40%)
Jul 18, 2014 0.2100 0.2250 0.2100 0.2250 123,561 +0.02(+7.14%)
Jul 17, 2014 0.2000 0.2100 0.2000 0.2100 110,250 +0.02(+10.53%)
Jul 16, 2014 0.1900 0.2090 0.1900 0.1900 45,659 -0.01(-5.00%)
Jul 15, 2014 0.1805 0.2100 0.1805 0.2000 54,217 -0.01(-4.76%)
Jul 14, 2014 0.2000 0.2100 0.1900 0.2100 96,667 +0.00(+0.00%)
Jul 11, 2014 0.2190 0.2190 0.2000 0.2100 76,782 -0.01(-4.11%)
Jul 10, 2014 0.2190 0.2190 0.2070 0.2190 28,040 +0.01(+5.29%)
Jul 09, 2014 0.2150 0.2150 0.2075 0.2080 45,700 -0.01(-3.26%)
Jul 08, 2014 0.2250 0.2250 0.2100 0.2150 49,414 -0.01(-4.44%)
Jul 07, 2014 0.2300 0.2400 0.2150 0.2250 65,773 +0.01(+3.26%)
Jul 03, 2014 0.2179 0.2179 0.2179 0 -0.01(-5.26%)
Jul 02, 2014 0.2134 0.2300 0.2134 0.2300 50,803 +0.01(+6.83%)
Jul 01, 2014 0.2070 0.2300 0.2070 0.2153 79,220 -0.00(-1.24%)
Jun 30, 2014 0.2200 0.2200 0.2180 0.2180 128,709 -0.00(-0.91%)
Jun 27, 2014 0.2182 0.2200 0.2180 0.2200 46,400 +0.00(+0.46%)
Jun 26, 2014 0.2300 0.2300 0.2050 0.2190 86,600 -0.01(-4.78%)
Jun 25, 2014 0.2200 0.2400 0.2010 0.2300 365,559 +0.01(+4.55%)
Jun 24, 2014 0.2050 0.2200 0.2000 0.2200 31,730 +0.02(+7.32%)
Jun 23, 2014 0.2001 0.2200 0.2001 0.2050 88,300 -0.02(-6.82%)
Jun 20, 2014 0.2200 0.2200 0.2200 0.2200 122,000 +0.00(+0.00%)
Jun 19, 2014 0.2110 0.2250 0.2110 0.2200 76,504 +0.01(+4.27%)
Jun 18, 2014 0.2090 0.2300 0.2090 0.2110 83,771 +0.00(+0.96%)
Jun 17, 2014 0.2100 0.2100 0.1900 0.2090 160,310 -0.00(-0.48%)
Jun 16, 2014 0.2006 0.2250 0.2006 0.2100 25,940 -0.01(-4.55%)
Jun 13, 2014 0.1950 0.2200 0.1942 0.2200 35,565 +0.02(+10.00%)
Jun 12, 2014 0.2007 0.2200 0.1999 0.2000 85,204 -0.02(-9.09%)
Jun 11, 2014 0.2300 0.2300 0.2000 0.2200 57,807 +0.02(+7.32%)
Jun 10, 2014 0.2100 0.2100 0.1900 0.2050 141,060 -0.02(-6.82%)
Jun 06, 2014 0.2300 0.2300 0.2000 0.2200 215,074 +0.00(+0.00%)
Jun 05, 2014 0.2300 0.2300 0.2000 0.2200 91,314 +0.02(+10.00%)
Jun 04, 2014 0.2200 0.2200 0.1900 0.2000 220,694 -0.02(-9.09%)
Jun 03, 2014 0.1990 0.2400 0.1810 0.2200 338,320 +0.02(+12.82%)
Jun 02, 2014 0.2000 0.2000 0.1805 0.1950 73,464 +0.01(+2.63%)
May 30, 2014 0.1920 0.1950 0.1844 0.1900 49,900 +0.00(+0.00%)
May 29, 2014 0.1830 0.1900 0.1830 0.1900 26,100 +0.01(+5.56%)
May 28, 2014 0.1950 0.1950 0.1800 0.1800 6,075 -0.02(-10.00%)
May 27, 2014 0.2000 0.2000 0.2000 0.2000 34,260 +0.01(+2.56%)
May 23, 2014 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
May 22, 2014 0.1950 0.1950 0.1900 0.1900 9,525 -0.01(-2.56%)
May 21, 2014 0.1950 0.1950 0.1810 0.1950 45,450 +0.01(+8.27%)
May 20, 2014 0.1950 0.1950 0.1801 0.1801 1,550 -0.02(-9.04%)
May 19, 2014 0.2000 0.2000 0.1960 0.1980 27,275 -0.00(-1.00%)
May 16, 2014 0.2150 0.2150 0.1801 0.2000 137,547 -0.01(-4.76%)
May 15, 2014 0.1898 0.2100 0.1700 0.2100 277,289 +0.05(+30.43%)
May 14, 2014 0.1711 0.1800 0.1610 0.1610 53,703 -0.01(-5.90%)
May 13, 2014 0.1990 0.1990 0.1711 0.1711 30,208 -0.01(-4.94%)
May 12, 2014 0.2000 0.2000 0.1750 0.1800 109,195 -0.02(-10.00%)
May 08, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 07, 2014 0.1900 0.2000 0.1900 0.2000 40,000 +0.00(+0.00%)
May 06, 2014 0.1998 0.2100 0.1711 0.2000 85,583 +0.01(+2.56%)
May 05, 2014 0.2350 0.2350 0.1950 0.1950 42,400 +0.01(+2.63%)
May 02, 2014 0.2000 0.2000 0.1900 0.1900 50,009 -0.01(-5.00%)
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.