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 (%)
Aug 31, 2017 0.0425 0.0440 0.0395 0.0430 509,115 +0.00(+2.31%)
Aug 30, 2017 0.0412 0.0420 0.0406 0.0420 126,000 +0.00(+2.01%)
Aug 29, 2017 0.0400 0.0430 0.0394 0.0412 757,500 -0.00(-1.90%)
Aug 28, 2017 0.0396 0.0420 0.0396 0.0420 216,060 +0.00(+6.06%)
Aug 25, 2017 0.0400 0.0420 0.0396 0.0396 821,173 -0.00(-0.50%)
Aug 24, 2017 0.0350 0.0399 0.0344 0.0398 728,404 +0.00(+13.71%)
Aug 23, 2017 0.0360 0.0360 0.0350 0.0350 254,000 -0.00(-12.28%)
Aug 22, 2017 0.0354 0.0399 0.0327 0.0399 234,518 +0.00(+0.00%)
Aug 21, 2017 0.0320 0.0399 0.0300 0.0399 510,846 +0.01(+28.30%)
Aug 18, 2017 0.0360 0.0399 0.0311 0.0311 730,377 -0.01(-17.72%)
Aug 17, 2017 0.0370 0.0378 0.0350 0.0378 369,766 +0.00(+2.16%)
Aug 16, 2017 0.0400 0.0400 0.0370 0.0370 182,500 -0.00(-7.50%)
Aug 15, 2017 0.0375 0.0400 0.0364 0.0400 364,300 +0.00(+0.00%)
Aug 14, 2017 0.0371 0.0400 0.0365 0.0400 211,900 +0.00(+0.00%)
Aug 11, 2017 0.0370 0.0400 0.0364 0.0400 238,200 +0.00(+3.63%)
Aug 10, 2017 0.0370 0.0386 0.0356 0.0386 166,000 +0.00(+4.32%)
Aug 09, 2017 0.0387 0.0387 0.0360 0.0370 200,000 -0.00(-5.97%)
Aug 08, 2017 0.0400 0.0400 0.0394 0.0394 515,321 -0.00(-0.13%)
Aug 07, 2017 0.0420 0.0420 0.0390 0.0394 215,224 -0.00(-6.10%)
Aug 04, 2017 0.0420 0.0420 0.0420 0.0420 5,000 -0.00(-0.09%)
Aug 03, 2017 0.0381 0.0420 0.0381 0.0420 66,000 -0.00(-4.33%)
Aug 02, 2017 0.0380 0.0439 0.0380 0.0439 103,500 +0.00(+4.90%)
Aug 01, 2017 0.0420 0.0420 0.0385 0.0418 171,700 +0.01(+16.25%)
Jul 31, 2017 0.0420 0.0420 0.0360 0.0360 6,300 -0.01(-12.20%)
Jul 28, 2017 0.0400 0.0410 0.0400 0.0410 289,622 +0.00(+2.50%)
Jul 27, 2017 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Jul 26, 2017 0.0440 0.0448 0.0400 0.0400 508,810 +0.00(+0.00%)
Jul 25, 2017 0.0388 0.0439 0.0388 0.0400 419,248 +0.00(+7.12%)
Jul 24, 2017 0.0370 0.0373 0.0360 0.0373 172,250 -0.00(-2.66%)
Jul 21, 2017 0.0399 0.0399 0.0368 0.0384 136,870 +0.00(+0.95%)
Jul 20, 2017 0.0400 0.0400 0.0380 0.0380 306,950 -0.00(-4.76%)
Jul 19, 2017 0.0401 0.0460 0.0360 0.0399 274,338 -0.01(-16.88%)
Jul 18, 2017 0.0404 0.0480 0.0399 0.0480 322,313 +0.01(+19.70%)
Jul 14, 2017 0.0401 0.0401 0.0401 40 -0.01(-14.50%)
Jul 13, 2017 0.0499 0.0499 0.0420 0.0469 535,100 +0.00(+6.59%)
Jul 12, 2017 0.0400 0.0500 0.0400 0.0440 767,500 +0.00(+11.39%)
Jul 11, 2017 0.0395 0.0400 0.0395 0.0395 120,000 +0.00(+0.00%)
Jul 10, 2017 0.0400 0.0404 0.0395 0.0395 232,100 -0.00(-1.25%)
Jul 07, 2017 0.0395 0.0400 0.0395 0.0400 304,856 -0.00(-2.44%)
Jul 06, 2017 0.0395 0.0420 0.0395 0.0410 18,285 -0.00(-4.65%)
Jul 05, 2017 0.0400 0.0430 0.0395 0.0430 230,100 +0.00(+4.88%)
Jul 03, 2017 0.0410 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Jun 30, 2017 0.0410 0.0410 0.0410 0 +0.00(+2.50%)
Jun 29, 2017 0.0385 0.0400 0.0385 0.0400 191,300 +0.00(+0.04%)
Jun 28, 2017 0.0400 0.0400 0.0400 0.0400 203,564 +0.00(+3.86%)
Jun 27, 2017 0.0385 0.0400 0.0382 0.0385 450,244 +0.00(+1.32%)
Jun 26, 2017 0.0380 0.0380 0.0380 0.0380 112,372 +0.00(+0.00%)
Jun 23, 2017 0.0380 0.0403 0.0380 0.0380 30,000 +0.00(+8.57%)
Jun 22, 2017 0.0385 0.0385 0.0350 0.0350 117,214 -0.00(-9.09%)
Jun 21, 2017 0.0355 0.0385 0.0355 0.0385 185,500 +0.00(+9.69%)
Jun 20, 2017 0.0400 0.0400 0.0351 0.0351 92,495 -0.00(-12.25%)
Jun 19, 2017 0.0419 0.0419 0.0400 0.0400 11,000 +0.00(+0.00%)
Jun 16, 2017 0.0355 0.0401 0.0355 0.0400 1,029,313 +0.00(+1.86%)
Jun 15, 2017 0.0370 0.0393 0.0350 0.0393 424,000 +0.00(+6.14%)
Jun 14, 2017 0.0370 0.0399 0.0370 0.0370 56,200 +0.00(+0.00%)
Jun 13, 2017 0.0395 0.0400 0.0370 0.0370 339,599 -0.00(-2.63%)
Jun 12, 2017 0.0315 0.0390 0.0315 0.0380 174,827 +0.01(+16.21%)
Jun 09, 2017 0.0300 0.0327 0.0298 0.0327 375,942 +0.00(+2.51%)
Jun 08, 2017 0.0299 0.0330 0.0298 0.0319 562,100 +0.00(+6.33%)
Jun 07, 2017 0.0330 0.0330 0.0297 0.0300 484,700 -0.00(-13.79%)
Jun 06, 2017 0.0329 0.0348 0.0295 0.0348 257,500 +0.00(+5.45%)
Jun 05, 2017 0.0323 0.0330 0.0290 0.0330 363,519 -0.00(-5.44%)
Jun 02, 2017 0.0395 0.0400 0.0298 0.0349 497,920 -0.00(-10.51%)
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.