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 (%)
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%)
May 01, 2014 0.2000 0.2301 0.1950 0.2000 99,900 +0.00(+0.00%)
Apr 30, 2014 0.1800 0.2000 0.1800 0.2000 61,751 +0.00(+0.00%)
Apr 29, 2014 0.2000 0.2000 0.1800 0.2000 38,100 +0.00(+0.05%)
Apr 28, 2014 0.1999 0.2000 0.1800 0.1999 75,850 -0.00(-0.05%)
Apr 25, 2014 0.1900 0.2400 0.1900 0.2000 205,500 +0.01(+2.62%)
Apr 24, 2014 0.1800 0.1950 0.1700 0.1949 88,922 +0.00(+2.58%)
Apr 23, 2014 0.1800 0.1950 0.1750 0.1900 71,998 +0.01(+5.61%)
Apr 22, 2014 0.1650 0.1799 0.1601 0.1799 75,000 +0.01(+3.81%)
Apr 21, 2014 0.1701 0.1949 0.1600 0.1733 134,800 -0.02(-8.79%)
Apr 17, 2014 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Apr 16, 2014 0.1750 0.1800 0.1700 0.1800 21,551 +0.01(+2.86%)
Apr 15, 2014 0.1850 0.1850 0.1750 0.1750 50,798 +0.00(+0.00%)
Apr 14, 2014 0.2000 0.2000 0.1750 0.1750 54,650 -0.03(-12.50%)
Apr 11, 2014 0.1900 0.2000 0.1760 0.2000 0 +0.02(+11.11%)
Apr 10, 2014 0.1101 0.1800 0.1101 0.1800 134,616 +0.00(+0.00%)
Apr 09, 2014 0.2000 0.2000 0.0800 0.1800 297,090 -0.02(-10.00%)
Apr 08, 2014 0.2100 0.2100 0.2000 0.2000 122,100 +0.00(+0.00%)
Apr 07, 2014 0.2200 0.2200 0.2000 0.2000 287,990 -0.02(-9.09%)
Apr 04, 2014 0.2200 0.2300 0.2100 0.2200 0 +0.00(+0.00%)
Apr 03, 2014 0.2300 0.2400 0.2200 0.2200 88,270 +0.00(+0.00%)
Apr 02, 2014 0.2300 0.2400 0.2200 0.2200 36,945 +0.00(+0.00%)
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.