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 (%)
Nov 30, 2015 0.0943 0.0944 0.0800 0.0864 439,233 -0.01(-8.57%)
Nov 27, 2015 0.0950 0.0950 0.0850 0.0945 234,269 -0.01(-5.50%)
Nov 25, 2015 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Nov 24, 2015 0.0841 0.0900 0.0825 0.0900 95,251 -0.00(-0.33%)
Nov 23, 2015 0.0910 0.0778 0.0903 173,501 +0.01(+7.24%)
Nov 20, 2015 0.0760 0.0858 0.0751 0.0842 282,420 -0.01(-6.44%)
Nov 19, 2015 0.0910 0.0910 0.0790 0.0900 202,074 +0.00(+3.57%)
Nov 18, 2015 0.0890 0.0890 0.0766 0.0869 181,298 -0.01(-5.54%)
Nov 17, 2015 0.0897 0.0920 0.0850 0.0920 514,700 +0.00(+3.74%)
Nov 16, 2015 0.0920 0.0920 0.0760 0.0887 221,300 -0.01(-10.96%)
Nov 13, 2015 0.0914 0.1024 0.0800 0.0996 442,000 +0.01(+9.79%)
Nov 12, 2015 0.0900 0.0919 0.0805 0.0907 183,600 +0.01(+6.73%)
Nov 11, 2015 0.0920 0.0920 0.0825 0.0850 106,094 -0.01(-7.61%)
Nov 10, 2015 0.0970 0.0970 0.0900 0.0920 225,234 -0.01(-7.82%)
Nov 09, 2015 0.0921 0.0999 0.0920 0.0998 16,740 +0.00(+0.81%)
Nov 06, 2015 0.0924 0.1020 0.0899 0.0990 117,250 +0.01(+9.88%)
Nov 05, 2015 0.0951 0.1049 0.0900 0.0901 183,487 -0.01(-14.11%)
Nov 04, 2015 0.0999 0.1099 0.0911 0.1049 402,655 +0.01(+6.28%)
Nov 03, 2015 0.0901 0.1100 0.0860 0.0987 318,682 -0.00(-1.30%)
Nov 02, 2015 0.1000 0.1000 0.0851 0.1000 536,428 -0.00(-1.77%)
Oct 30, 2015 0.1099 0.1099 0.0940 0.1018 103,083 -0.01(-7.37%)
Oct 29, 2015 0.1050 0.1099 0.0975 0.1099 175,072 +0.00(+4.67%)
Oct 28, 2015 0.1045 0.1050 0.1035 0.1050 28,800 +0.01(+5.42%)
Oct 27, 2015 0.0992 0.1072 0.0929 0.0996 123,620 -0.01(-7.18%)
Oct 26, 2015 0.1099 0.1099 0.1003 0.1073 83,400 +0.00(+2.19%)
Oct 23, 2015 0.0949 0.1120 0.0949 0.1050 961,880 +0.01(+10.64%)
Oct 22, 2015 0.1019 0.1019 0.0949 0.0949 3,500 -0.00(-3.95%)
Oct 21, 2015 0.0950 0.0998 0.0853 0.0988 114,340 -0.00(-1.00%)
Oct 20, 2015 0.0938 0.1040 0.0820 0.0998 214,925 -0.01(-4.95%)
Oct 19, 2015 0.1049 0.1050 0.1049 0.1050 3,210 +0.00(+0.10%)
Oct 16, 2015 0.0975 0.1079 0.0936 0.1049 187,120 +0.00(+0.00%)
Oct 15, 2015 0.0920 0.1049 0.0891 0.1049 303,868 -0.00(-0.10%)
Oct 14, 2015 0.0915 0.1050 0.0915 0.1050 168,941 +0.00(+0.96%)
Oct 13, 2015 0.1000 0.1080 0.0914 0.1040 251,642 +0.00(+4.00%)
Oct 12, 2015 0.0850 0.1050 0.0820 0.1000 133,790 +0.01(+5.26%)
Oct 09, 2015 0.0950 0.0950 0.0899 0.0950 96,455 +0.00(+0.00%)
Oct 08, 2015 0.0935 0.1010 0.0900 0.0950 162,179 +0.00(+2.59%)
Oct 07, 2015 0.0935 0.0935 0.0852 0.0926 109,330 -0.00(-0.13%)
Oct 06, 2015 0.0911 0.1024 0.0900 0.0927 316,475 -0.01(-9.45%)
Oct 05, 2015 0.1025 0.1025 0.0911 0.1024 16,200 +0.00(+0.00%)
Oct 02, 2015 0.1045 0.1045 0.0950 0.1024 91,892 -0.00(-1.92%)
Oct 01, 2015 0.1074 0.1074 0.0989 0.1044 122,607 +0.01(+5.56%)
Sep 30, 2015 0.1050 0.1119 0.0950 0.0989 610,947 -0.01(-12.48%)
Sep 29, 2015 0.1050 0.1130 0.1049 0.1130 42,300 +0.01(+7.62%)
Sep 28, 2015 0.0950 0.1050 0.0900 0.1050 194,500 +0.00(+5.00%)
Sep 25, 2015 0.1089 0.1089 0.0950 0.1000 390,886 -0.01(-8.17%)
Sep 24, 2015 0.1150 0.1180 0.1000 0.1089 341,243 -0.01(-5.30%)
Sep 23, 2015 0.1125 0.1200 0.1100 0.1150 175,536 -0.00(-4.01%)
Sep 22, 2015 0.1200 0.1249 0.1020 0.1198 175,631 -0.01(-7.35%)
Sep 21, 2015 0.1210 0.1325 0.1180 0.1293 207,700 -0.01(-3.94%)
Sep 18, 2015 0.1371 0.1383 0.1200 0.1346 68,880 -0.00(-1.90%)
Sep 17, 2015 0.1373 0.1373 0.1235 0.1372 1,280 -0.00(-0.07%)
Sep 16, 2015 0.1230 0.1373 0.1230 0.1373 22,532 +0.00(+0.00%)
Sep 15, 2015 0.1357 0.1373 0.1201 0.1373 20,056 +0.00(+0.00%)
Sep 14, 2015 0.1269 0.1375 0.1208 0.1373 176,095 -0.00(-1.22%)
Sep 11, 2015 0.1300 0.1390 0.1300 0.1390 29,992 +0.00(+1.39%)
Sep 10, 2015 0.1430 0.1430 0.1300 0.1371 169,814 -0.01(-4.06%)
Sep 09, 2015 0.1400 0.1500 0.1350 0.1429 203,068 +0.01(+5.93%)
Sep 08, 2015 0.1399 0.1560 0.1300 0.1349 764,974 -0.00(-1.53%)
Sep 04, 2015 0.1370 0.1370 0.1370 0 -0.00(-2.14%)
Sep 03, 2015 0.1400 0.1400 0.1381 0.1400 43,242 +0.01(+7.61%)
Sep 02, 2015 0.1400 0.1400 0.1301 0.1301 34,600 -0.01(-7.07%)
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.