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 24, 2019 0.0277 0.0277 0.0277 0 -0.01(-16.06%)
Jul 23, 2019 0.0310 0.0330 0.0310 0.0330 197,400 +0.00(+2.80%)
Jul 22, 2019 0.0321 0.0321 0.0321 0.0321 160,000 +0.00(+0.00%)
Jul 19, 2019 0.0320 0.0321 0.0311 0.0321 139,600 +0.00(+6.64%)
Jul 18, 2019 0.0310 0.0310 0.0301 0.0301 170,000 -0.00(-5.94%)
Jul 17, 2019 0.0300 0.0320 0.0300 0.0320 131,000 +0.00(+6.67%)
Jul 16, 2019 0.0300 0.0300 0.0300 0.0300 1,000 -0.00(-6.25%)
Jul 15, 2019 0.0320 0.0320 0.0320 0.0320 1,000 +0.00(+6.67%)
Jul 11, 2019 0.0300 0.0300 0.0300 0 -0.00(-11.76%)
Jul 10, 2019 0.0337 0.0340 0.0337 0.0340 40,400 +0.00(+0.00%)
Jul 09, 2019 0.0300 0.0415 0.0281 0.0340 382,342 +0.00(+13.33%)
Jul 08, 2019 0.0291 0.0300 0.0291 0.0300 1,340 +0.00(+3.09%)
Jul 05, 2019 0.0295 0.0295 0.0291 0.0291 40,000 +0.00(+3.56%)
Jul 03, 2019 0.0300 0.0300 0.0281 0.0281 151,500 -0.00(-6.33%)
Jul 02, 2019 0.0300 0.0300 0.0270 0.0300 279,154 -0.00(-13.04%)
Jul 01, 2019 0.0345 0.0345 0.0345 0.0345 1,330 +0.00(+11.65%)
Jun 28, 2019 0.0300 0.0310 0.0300 0.0309 996,500 -0.00(-0.32%)
Jun 26, 2019 0.0310 0.0310 0.0310 0 +0.00(+6.90%)
Jun 25, 2019 0.0298 0.0300 0.0290 0.0290 250,000 -0.00(-3.33%)
Jun 24, 2019 0.0300 0.0314 0.0298 0.0300 170,100 +0.00(+0.67%)
Jun 21, 2019 0.0297 0.0298 0.0297 0.0298 20,000 -0.00(-0.67%)
Jun 20, 2019 0.0290 0.0300 0.0195 0.0300 695,000 -0.00(-5.96%)
Jun 19, 2019 0.0290 0.0319 0.0286 0.0319 144,500 -0.00(-0.31%)
Jun 18, 2019 0.0310 0.0320 0.0310 0.0320 100,000 -0.00(-1.54%)
Jun 17, 2019 0.0330 0.0330 0.0281 0.0325 273,000 +0.00(+5.86%)
Jun 14, 2019 0.0310 0.0330 0.0300 0.0307 587,800 -0.00(-0.65%)
Jun 12, 2019 0.0309 0.0309 0.0309 0 +0.00(+1.31%)
Jun 07, 2019 0.0305 0.0305 0.0305 0 +0.00(+3.74%)
Jun 06, 2019 0.0270 0.0294 0.0258 0.0294 179,000 -0.00(-2.00%)
Jun 05, 2019 0.0300 0.0310 0.0270 0.0300 245,000 -0.00(-2.91%)
Jun 04, 2019 0.0310 0.0310 0.0251 0.0309 113,876 +0.00(+10.36%)
Jun 03, 2019 0.0310 0.0310 0.0280 0.0280 153,820 -0.00(-9.68%)
May 31, 2019 0.0310 0.0310 0.0310 0.0310 25,000 +0.00(+1.31%)
May 30, 2019 0.0306 0.0306 0.0306 0.0306 32,679 +0.00(+0.00%)
May 29, 2019 0.0261 0.0310 0.0222 0.0306 30,220 -0.00(-1.29%)
May 28, 2019 0.0310 0.0310 0.0310 0.0310 2,500 +0.00(+9.15%)
May 24, 2019 0.0280 0.0309 0.0259 0.0284 111,000 -0.00(-5.33%)
May 23, 2019 0.0298 0.0300 0.0298 0.0300 53,225 -0.00(-3.23%)
May 21, 2019 0.0310 0.0310 0.0310 0 +0.00(+3.33%)
May 17, 2019 0.0300 0.0300 0.0300 0 -0.00(-3.23%)
May 16, 2019 0.0300 0.0320 0.0300 0.0310 149,300 -0.00(-3.13%)
May 15, 2019 0.0286 0.0320 0.0286 0.0320 7,850 -0.00(-5.88%)
May 14, 2019 0.0275 0.0340 0.0275 0.0340 3,663 +0.00(+3.03%)
May 10, 2019 0.0330 0.0330 0.0330 0 -0.00(-4.35%)
May 08, 2019 0.0345 0.0345 0.0345 0 +0.00(+1.47%)
May 07, 2019 0.0300 0.0350 0.0300 0.0340 77,433 +0.00(+13.33%)
May 06, 2019 0.0330 0.0375 0.0300 0.0300 55,300 -0.00(-9.09%)
May 03, 2019 0.0310 0.0335 0.0300 0.0330 352,300 -0.00(-2.65%)
May 02, 2019 0.0311 0.0369 0.0310 0.0339 59,000 -0.00(-0.29%)
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.