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 (%)
Jul 31, 2015 0.1500 0.1950 0.1490 0.1950 1,150,341 +0.04(+22.64%)
Jul 30, 2015 0.1590 0.1590 0.1420 0.1590 278,099 +0.00(+2.58%)
Jul 29, 2015 0.1446 0.1590 0.1400 0.1550 251,900 +0.01(+7.19%)
Jul 28, 2015 0.1425 0.1470 0.1400 0.1446 138,645 +0.00(+1.47%)
Jul 27, 2015 0.1200 0.1500 0.1200 0.1425 503,500 +0.02(+18.75%)
Jul 24, 2015 0.1250 0.1399 0.1200 0.1200 291,500 -0.01(-6.25%)
Jul 23, 2015 0.1349 0.1349 0.1200 0.1280 352,141 -0.01(-5.11%)
Jul 22, 2015 0.1500 0.1550 0.1225 0.1349 616,858 -0.00(-2.25%)
Jul 21, 2015 0.1010 0.1400 0.1010 0.1380 106,550 +0.01(+7.81%)
Jul 20, 2015 0.1210 0.1300 0.1210 0.1280 94,030 +0.00(+0.71%)
Jul 17, 2015 0.1222 0.1271 0.1210 0.1271 294,350 +0.00(+0.00%)
Jul 16, 2015 0.1294 0.1299 0.1101 0.1271 517,116 -0.00(-2.16%)
Jul 15, 2015 0.1200 0.1300 0.1155 0.1299 757,298 +0.01(+8.25%)
Jul 14, 2015 0.1190 0.1200 0.1155 0.1200 282,000 +0.00(+0.84%)
Jul 13, 2015 0.1150 0.1190 0.1075 0.1190 320,048 +0.01(+4.48%)
Jul 10, 2015 0.1081 0.1140 0.1075 0.1139 165,443 +0.01(+5.95%)
Jul 09, 2015 0.1100 0.1149 0.1075 0.1075 79,255 -0.01(-8.12%)
Jul 08, 2015 0.1170 0.1170 0.1170 0.1170 18,000 +0.00(+2.90%)
Jul 07, 2015 0.1154 0.1154 0.0960 0.1137 47,300 +0.00(+3.46%)
Jul 06, 2015 0.0921 0.1191 0.0921 0.1099 29,300 +0.01(+4.77%)
Jul 02, 2015 0.1049 0.1049 0.1049 0 -0.01(-5.50%)
Jul 01, 2015 0.1000 0.1200 0.0990 0.1110 517,430 +0.01(+11.11%)
Jun 30, 2015 0.1015 0.1100 0.0952 0.0999 167,746 -0.00(-3.01%)
Jun 29, 2015 0.1030 0.1030 0.0954 0.1030 50,642 +0.00(+0.00%)
Jun 26, 2015 0.0951 0.1030 0.0951 0.1030 20,300 +0.00(+3.00%)
Jun 25, 2015 0.1027 0.1030 0.1000 0.1000 35,100 +0.00(+0.00%)
Jun 24, 2015 0.1000 0.1000 0.1000 0.1000 48,000 +0.00(+0.00%)
Jun 23, 2015 0.0990 0.1030 0.0950 0.1000 597,507 +0.00(+0.00%)
Jun 22, 2015 0.0950 0.1000 0.0950 0.1000 143,015 +0.01(+5.26%)
Jun 19, 2015 0.0950 0.0950 0.0930 0.0950 193,900 +0.00(+0.00%)
Jun 18, 2015 0.0950 0.0990 0.0900 0.0950 175,420 -0.00(-3.85%)
Jun 17, 2015 0.0950 0.0989 0.0900 0.0988 322,200 +0.00(+4.00%)
Jun 16, 2015 0.0900 0.0950 0.0861 0.0950 244,191 -0.00(-4.04%)
Jun 15, 2015 0.0990 0.0990 0.0972 0.0990 13,942 +0.00(+0.00%)
Jun 12, 2015 0.0906 0.0990 0.0851 0.0990 162,600 +0.01(+5.32%)
Jun 11, 2015 0.0906 0.0950 0.0905 0.0940 192,422 -0.01(-5.05%)
Jun 10, 2015 0.0950 0.1000 0.0906 0.0990 129,100 -0.00(-1.00%)
Jun 09, 2015 0.0950 0.1000 0.0950 0.1000 123,000 +0.00(+0.00%)
Jun 08, 2015 0.1000 0.1000 0.1000 0.1000 71,560 +0.00(+0.00%)
Jun 05, 2015 0.0960 0.1000 0.0900 0.1000 142,465 +0.00(+4.17%)
Jun 04, 2015 0.0986 0.0990 0.0950 0.0960 134,284 -0.00(-2.93%)
Jun 03, 2015 0.0950 0.0989 0.0901 0.0989 59,800 +0.00(+0.00%)
Jun 02, 2015 0.1000 0.1000 0.0800 0.0989 465,811 -0.00(-1.00%)
Jun 01, 2015 0.0900 0.1000 0.0900 0.0999 63,000 -0.00(-0.10%)
May 29, 2015 0.0900 0.1000 0.0900 0.1000 294,007 +0.00(+0.00%)
May 28, 2015 0.0950 0.1000 0.0950 0.1000 92,625 +0.00(+2.04%)
May 27, 2015 0.0940 0.0980 0.0940 0.0980 200,140 +0.00(+0.00%)
May 26, 2015 0.0950 0.0990 0.0900 0.0980 130,862 +0.00(+3.16%)
May 22, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 21, 2015 0.0950 0.1000 0.0930 0.0950 183,600 +0.00(+2.04%)
May 20, 2015 0.0921 0.0950 0.0921 0.0931 42,381 -0.00(-1.90%)
May 19, 2015 0.0940 0.0950 0.0923 0.0949 121,400 +0.00(+0.00%)
May 18, 2015 0.0949 0.0949 0.0949 0.0949 2,300 +0.00(+1.39%)
May 15, 2015 0.0953 0.0953 0.0923 0.0936 55,200 -0.01(-6.40%)
May 14, 2015 0.0980 0.1000 0.0955 0.1000 280,000 +0.00(+2.04%)
May 13, 2015 0.0988 0.0988 0.0910 0.0980 56,008 +0.00(+4.37%)
May 12, 2015 0.1000 0.1000 0.0910 0.0939 258,317 -0.01(-6.10%)
May 11, 2015 0.1000 0.1000 0.0911 0.1000 82,100 +0.00(+0.00%)
May 08, 2015 0.0931 0.1000 0.0931 0.1000 36,250 +0.00(+0.00%)
May 07, 2015 0.0920 0.1030 0.0915 0.1000 254,017 +0.00(+2.88%)
May 06, 2015 0.0931 0.0973 0.0930 0.0972 41,343 -0.00(-2.80%)
May 05, 2015 0.1030 0.1030 0.1000 0.1000 73,092 -0.00(-2.82%)
May 04, 2015 0.0900 0.1030 0.0900 0.1029 176,200 +0.00(+2.90%)
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.