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 (%)
Feb 27, 2015 0.0900 0.0900 0.0800 0.0900 227,850 +0.00(+1.24%)
Feb 26, 2015 0.0900 0.0900 0.0801 0.0889 260,087 -0.00(-1.22%)
Feb 25, 2015 0.0850 0.0910 0.0800 0.0900 253,353 +0.00(+0.11%)
Feb 24, 2015 0.0900 0.0950 0.0848 0.0899 222,480 -0.01(-5.37%)
Feb 23, 2015 0.0900 0.0950 0.0900 0.0950 60,776 +0.00(+2.70%)
Feb 20, 2015 0.0900 0.0935 0.0900 0.0925 25,000 -0.00(-2.63%)
Feb 19, 2015 0.0950 0.0950 0.0900 0.0950 67,600 +0.00(+0.21%)
Feb 18, 2015 0.0862 0.0950 0.0862 0.0948 120,837 -0.00(-0.21%)
Feb 17, 2015 0.0861 0.0950 0.0861 0.0950 2,430 +0.00(+0.53%)
Feb 13, 2015 0.0945 0.0945 0.0945 0 -0.01(-5.41%)
Feb 12, 2015 0.1000 0.1000 0.0900 0.0999 93,456 +0.00(+0.00%)
Feb 11, 2015 0.1000 0.1000 0.0900 0.0999 152,909 +0.01(+11.00%)
Feb 10, 2015 0.0900 0.0900 0.0900 0.0900 20,052 -0.00(-5.16%)
Feb 09, 2015 0.0949 0.0950 0.0900 0.0949 116,600 +0.00(+0.00%)
Feb 06, 2015 0.0865 0.0949 0.0800 0.0949 273,727 -0.01(-5.10%)
Feb 05, 2015 0.0980 0.1000 0.0940 0.1000 119,246 +0.00(+1.11%)
Feb 04, 2015 0.0949 0.0989 0.0871 0.0989 99,000 +0.00(+4.21%)
Feb 03, 2015 0.0990 0.0998 0.0850 0.0949 13,290 -0.01(-5.01%)
Feb 02, 2015 0.1000 0.1000 0.0850 0.0999 217,282 -0.00(-0.10%)
Jan 30, 2015 0.0910 0.1124 0.0909 0.1000 125,100 -0.01(-11.03%)
Jan 29, 2015 0.1200 0.1200 0.0921 0.1124 227,400 -0.00(-0.09%)
Jan 28, 2015 0.1050 0.1125 0.1050 0.1125 405,900 +0.00(+4.21%)
Jan 27, 2015 0.0940 0.1080 0.0901 0.1080 207,187 +0.01(+7.95%)
Jan 26, 2015 0.0900 0.1000 0.0900 0.1000 8,732 +0.01(+11.11%)
Jan 23, 2015 0.0969 0.0999 0.0850 0.0900 100,686 -0.01(-9.91%)
Jan 22, 2015 0.0999 0.0999 0.0875 0.0999 48,640 -0.00(-0.10%)
Jan 21, 2015 0.0900 0.1000 0.0900 0.1000 38,175 +0.00(+0.10%)
Jan 20, 2015 0.1001 0.1001 0.0999 0.0999 58,025 -0.01(-8.26%)
Jan 16, 2015 0.1089 0.1089 0.1089 0 -0.00(-0.09%)
Jan 15, 2015 0.1050 0.1100 0.1000 0.1090 89,155 +0.00(+0.00%)
Jan 14, 2015 0.1075 0.1090 0.1000 0.1090 172,900 +0.00(+1.87%)
Jan 13, 2015 0.1070 0 +0.02(+26.03%)
Jan 12, 2015 0.0800 0.0849 0.0800 0.0849 106,000 -0.00(-0.12%)
Jan 09, 2015 0.0860 0.0860 0.0751 0.0850 143,500 -0.00(-5.45%)
Jan 08, 2015 0.0851 0.1098 0.0850 0.0899 165,245 -0.01(-14.30%)
Jan 07, 2015 0.0800 0.1049 0.0800 0.1049 166,000 +0.00(+2.04%)
Jan 06, 2015 0.0920 0.1028 0.0850 0.1028 281,450 -0.00(-2.10%)
Jan 05, 2015 0.1199 0.1199 0.0902 0.1050 83,700 -0.00(-4.46%)
Jan 02, 2015 0.1100 0.1100 0.0901 0.1099 45,363 -0.00(-3.60%)
Dec 31, 2014 0.1140 0.1140 0.1140 0 +0.00(+3.64%)
Dec 30, 2014 0.1100 0.1100 0.0950 0.1100 3,081 +0.00(+0.00%)
Dec 29, 2014 0.0831 0.1100 0.0831 0.1100 92,853 +0.02(+22.22%)
Dec 26, 2014 0.0950 0.0950 0.0884 0.0900 117,355 -0.00(-5.16%)
Dec 24, 2014 0.0949 0.0949 0.0949 0 -0.01(-5.01%)
Dec 23, 2014 0.1000 0.1000 0.0510 0.0999 316,041 -0.00(-4.77%)
Dec 22, 2014 0.1000 0.1049 0.0911 0.1049 144,800 -0.01(-4.55%)
Dec 19, 2014 0.1099 0.1099 0.1001 0.1099 20,399 +0.01(+9.90%)
Dec 18, 2014 0.1120 0.1189 0.1000 0.1000 31,103 -0.02(-15.90%)
Dec 17, 2014 0.1100 0.1189 0.1011 0.1189 59,206 -0.01(-4.80%)
Dec 16, 2014 0.1249 135,132 -0.02(-12.04%)
Dec 15, 2014 0.1420 0.1420 0.1420 0.1420 1,000 +0.02(+18.33%)
Dec 12, 2014 0.0911 0.1309 0.0911 0.1200 81,372 +0.02(+20.12%)
Dec 11, 2014 0.1100 0.1349 0.0999 0.0999 385,546 -0.01(-9.18%)
Dec 10, 2014 0.1100 0.1100 0.1030 0.1100 52,610 -0.01(-4.35%)
Dec 09, 2014 0.1399 0.1400 0.1150 0.1150 123,310 -0.02(-17.74%)
Dec 08, 2014 0.1251 0.1398 0.1151 0.1398 265,860 -0.00(-1.20%)
Dec 05, 2014 0.1200 0.1419 0.1200 0.1415 33,900 +0.00(+1.14%)
Dec 04, 2014 0.1399 0.1399 0.1399 0.1399 874 -0.00(-1.41%)
Dec 03, 2014 0.1141 0.1419 0.1141 0.1419 56,610 +0.00(+2.09%)
Dec 02, 2014 0.1390 0.1390 0.1390 0.1390 300 -0.00(-0.64%)
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.