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 (%)
Oct 31, 2012 0.0450 0.0800 0.0200 0.0750 359,451 +0.03(+78.57%)
Oct 26, 2012 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Oct 25, 2012 0.0300 0.0500 0.0300 0.0400 6,100 -0.00(-4.76%)
Oct 24, 2012 0.0420 0.0420 0.0420 0.0420 100 -0.00(-2.78%)
Oct 23, 2012 0.0450 0.0450 0.0432 0.0432 13,930 +0.00(+2.86%)
Oct 18, 2012 0.0420 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Oct 17, 2012 0.0500 0.0500 0.0420 0.0420 12,000 -0.00(-10.64%)
Oct 16, 2012 0.0470 0.0500 0.0470 0.0470 32,060 +0.00(+0.00%)
Oct 12, 2012 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Oct 11, 2012 0.0470 0.0470 0.0470 0.0470 2,800 +0.00(+0.00%)
Oct 09, 2012 0.0470 0.0470 0.0470 0 +0.00(+11.90%)
Oct 08, 2012 0.0200 0.0450 0.0200 0.0420 56,640 -0.00(-6.67%)
Oct 06, 2012 0.0500 0.0500 0.0450 0.0450 79,800 +0.00(+0.00%)
Oct 05, 2012 0.0500 0.0500 0.0450 0.0450 79,800 -0.01(-10.00%)
Oct 04, 2012 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Oct 03, 2012 0.0500 0.0500 0.0450 0.0500 30,200 -0.00(-3.85%)
Oct 02, 2012 0.0400 0.0520 0.0390 0.0520 16,452 +0.01(+23.81%)
Oct 01, 2012 0.0420 0.0520 0.0420 0.0420 3,300 -0.01(-19.23%)
Sep 28, 2012 0.0470 0.0520 0.0470 0.0520 183,500 +0.01(+15.56%)
Sep 27, 2012 0.0400 0.0450 0.0400 0.0450 539,397 +0.01(+24.65%)
Sep 26, 2012 0.0361 0.0361 0.0361 0.0361 5,000 -0.01(-19.78%)
Sep 25, 2012 0.0321 0.0520 0.0321 0.0450 652,748 -0.00(-9.82%)
Sep 24, 2012 0.0400 0.0499 0.0400 0.0499 11,999 +0.00(+3.96%)
Sep 21, 2012 0.0520 0.0520 0.0480 0.0480 98,750 +0.02(+53.85%)
Sep 20, 2012 0.0312 0.0312 0.0312 0.0312 50,000 -0.02(-40.00%)
Sep 19, 2012 0.0500 0.0520 0.0410 0.0520 28,460 -0.00(-5.45%)
Sep 17, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 14, 2012 0.0580 0.0580 0.0451 0.0550 146,000 +0.00(+0.00%)
Sep 13, 2012 0.0510 0.0550 0.0510 0.0550 65,600 -0.00(-8.33%)
Sep 12, 2012 0.0600 0.0600 0.0600 0.0600 12,511 +0.00(+0.00%)
Sep 11, 2012 0.0600 0.0600 0.0600 0.0600 2,575 +0.00(+0.00%)
Sep 10, 2012 0.0620 0.0620 0.0600 0.0600 157,090 +0.00(+0.00%)
Sep 07, 2012 0.0520 0.0620 0.0520 0.0600 16,000 +0.00(+0.00%)
Sep 06, 2012 0.0600 0.0620 0.0600 0.0600 60,500 +0.00(+0.00%)
Sep 05, 2012 0.0600 0.0700 0.0600 0.0600 286,000 +0.00(+0.00%)
Sep 04, 2012 0.0600 0.0600 0.0600 0.0600 750 -0.01(-14.29%)
Aug 30, 2012 0.0700 0.0700 0.0700 0.0700 0 -0.00(-1.41%)
Aug 29, 2012 0.0710 0.0710 0.0710 0.0710 73,950 +0.01(+18.33%)
Aug 27, 2012 0.0600 0.0600 0.0600 0.0600 3,350 +0.00(+0.00%)
Aug 24, 2012 0.0600 0.0600 0.0600 0.0600 1,950 +0.00(+0.00%)
Aug 23, 2012 0.0600 0.0600 0.0600 0.0600 400 +0.00(+0.00%)
Aug 22, 2012 0.0600 0.0600 0.0600 0.0600 1,100 +0.00(+0.00%)
Aug 21, 2012 0.0600 0.0600 0.0600 0.0600 5,500 -0.01(-14.29%)
Aug 20, 2012 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Aug 17, 2012 0.0600 0.0700 0.0600 0.0700 18,277 +0.00(+0.00%)
Aug 16, 2012 0.0750 0.0750 0.0700 0.0700 21,899 -0.00(-6.67%)
Aug 15, 2012 0.0800 0.0800 0.0750 0.0750 54,002 +0.00(+0.00%)
Aug 14, 2012 0.0750 0.0750 0.0750 0.0750 51,000 -0.01(-6.25%)
Aug 13, 2012 0.0750 0.0800 0.0710 0.0800 50,225 +0.00(+0.00%)
Aug 11, 2012 0.0700 0.0800 0.0700 0.0800 628,600 +0.00(+0.00%)
Aug 10, 2012 0.0700 0.0800 0.0700 0.0800 628,600 +0.01(+14.29%)
Aug 09, 2012 0.0610 0.0700 0.0610 0.0700 7,000 +0.01(+14.75%)
Aug 08, 2012 0.0610 0.0610 0.0610 0.0610 23,809 +0.00(+1.67%)
Aug 07, 2012 0.0700 0.0700 0.0600 0.0600 5,350 +0.00(+0.00%)
Aug 06, 2012 0.0500 0.0800 0.0500 0.0600 11,255 -0.02(-25.00%)
Aug 03, 2012 0.0800 0.0850 0.0700 0.0800 19,449 -0.01(-12.09%)
Aug 02, 2012 0.0910 0.0910 0.0910 0.0910 500 -0.00(-4.21%)
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.