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 (%)
Apr 28, 2017 0.0452 0.0499 0.0452 0.0470 166,320 -0.00(-1.88%)
Apr 27, 2017 0.0474 0.0479 0.0453 0.0479 26,000 +0.00(+1.15%)
Apr 26, 2017 0.0480 0.0491 0.0474 0.0474 88,500 -0.00(-1.34%)
Apr 25, 2017 0.0480 0.0480 0.0480 0.0480 3,500 +0.00(+0.00%)
Apr 24, 2017 0.0460 0.0500 0.0453 0.0480 418,250 +0.00(+4.35%)
Apr 21, 2017 0.0460 0.0460 0.0460 0.0460 23,500 +0.00(+0.00%)
Apr 20, 2017 0.0495 0.0500 0.0452 0.0460 182,335 -0.00(-9.80%)
Apr 19, 2017 0.0490 0.0510 0.0451 0.0510 209,500 +0.00(+8.51%)
Apr 18, 2017 0.0490 0.0491 0.0470 0.0470 195,920 -0.00(-6.00%)
Apr 17, 2017 0.0499 0.0530 0.0454 0.0500 661,365 +0.00(+5.15%)
Apr 13, 2017 0.0500 0.0500 0.0451 0.0476 119,745 -0.00(-6.76%)
Apr 12, 2017 0.0512 0.0512 0.0450 0.0510 163,200 -0.00(-0.14%)
Apr 11, 2017 0.0467 0.0513 0.0430 0.0511 1,236,341 +0.00(+8.89%)
Apr 07, 2017 0.0469 0.0469 0.0469 0 -0.00(-0.21%)
Apr 06, 2017 0.0460 0.0470 0.0450 0.0470 46,286 -0.00(-1.05%)
Apr 05, 2017 0.0460 0.0475 0.0460 0.0475 105,000 -0.00(-3.85%)
Apr 04, 2017 0.0488 0.0494 0.0460 0.0494 225,599 +0.00(+0.82%)
Apr 03, 2017 0.0499 0.0499 0.0452 0.0490 412,818 +0.00(+6.75%)
Mar 31, 2017 0.0490 0.0512 0.0450 0.0459 1,115,867 -0.00(-6.33%)
Mar 30, 2017 0.0456 0.0490 0.0456 0.0490 585,758 +0.00(+7.46%)
Mar 29, 2017 0.0470 0.0499 0.0456 0.0456 1,057,642 -0.00(-8.62%)
Mar 28, 2017 0.0470 0.0500 0.0470 0.0499 430,038 +0.00(+6.17%)
Mar 27, 2017 0.0500 0.0500 0.0470 0.0470 429,998 -0.00(-2.08%)
Mar 24, 2017 0.0500 0.0500 0.0480 0.0480 403,229 -0.00(-4.00%)
Mar 23, 2017 0.0549 0.0549 0.0500 0.0500 282,804 +0.00(+0.00%)
Mar 22, 2017 0.0510 0.0531 0.0478 0.0500 1,280,288 -0.00(-3.85%)
Mar 21, 2017 0.0550 0.0550 0.0470 0.0520 1,191,668 -0.01(-11.86%)
Mar 20, 2017 0.0600 0.0600 0.0560 0.0590 53,000 +0.00(+3.51%)
Mar 17, 2017 0.0550 0.0579 0.0550 0.0570 218,144 +0.00(+4.01%)
Mar 16, 2017 0.0580 0.0580 0.0530 0.0548 348,940 -0.01(-8.67%)
Mar 15, 2017 0.0599 0.0600 0.0580 0.0600 403,329 +0.00(+0.17%)
Mar 14, 2017 0.0590 0.0599 0.0580 0.0599 234,954 +0.00(+1.53%)
Mar 13, 2017 0.0592 0.0599 0.0560 0.0590 502,834 +0.00(+2.43%)
Mar 10, 2017 0.0589 0.0600 0.0510 0.0576 934,240 -0.00(-0.96%)
Mar 09, 2017 0.0596 0.0600 0.0560 0.0582 549,725 -0.00(-2.90%)
Mar 08, 2017 0.0580 0.0600 0.0530 0.0599 888,600 -0.00(-0.17%)
Mar 07, 2017 0.0650 0.0650 0.0550 0.0600 1,088,700 +0.00(+0.00%)
Mar 06, 2017 0.0590 0.0600 0.0456 0.0600 2,227,029 +0.00(+9.09%)
Mar 03, 2017 0.0560 0.0560 0.0532 0.0550 195,632 +0.00(+0.00%)
Mar 02, 2017 0.0544 0.0550 0.0511 0.0550 535,411 +0.00(+0.92%)
Mar 01, 2017 0.0520 0.0545 0.0510 0.0545 559,000 +0.00(+0.93%)
Feb 28, 2017 0.0529 0.0549 0.0500 0.0540 786,606 +0.00(+1.89%)
Feb 27, 2017 0.0530 0.0530 0.0500 0.0530 527,322 -0.00(-1.85%)
Feb 24, 2017 0.0515 0.0540 0.0480 0.0540 394,134 +0.00(+5.88%)
Feb 23, 2017 0.0499 0.0510 0.0482 0.0510 565,725 +0.00(+10.15%)
Feb 22, 2017 0.0482 0.0494 0.0463 0.0463 175,130 -0.00(-1.49%)
Feb 21, 2017 0.0490 0.0510 0.0470 0.0470 105,100 -0.00(-7.84%)
Feb 17, 2017 0.0510 0.0510 0.0510 0 +0.00(+2.00%)
Feb 16, 2017 0.0500 0.0500 0.0481 0.0500 506,296 +0.00(+2.56%)
Feb 15, 2017 0.0489 0.0500 0.0476 0.0488 112,634 -0.00(-2.30%)
Feb 14, 2017 0.0500 0.0518 0.0470 0.0499 365,382 -0.00(-0.20%)
Feb 13, 2017 0.0486 0.0500 0.0482 0.0500 410,000 +0.00(+0.00%)
Feb 10, 2017 0.0490 0.0520 0.0462 0.0500 376,304 -0.00(-1.96%)
Feb 09, 2017 0.0500 0.0520 0.0500 0.0510 136,767 +0.00(+2.00%)
Feb 08, 2017 0.0501 0.0549 0.0492 0.0500 939,693 -0.00(-0.20%)
Feb 07, 2017 0.0548 0.0549 0.0450 0.0501 1,749,617 -0.00(-5.47%)
Feb 06, 2017 0.0547 0.0569 0.0521 0.0530 238,394 +0.00(+0.00%)
Feb 03, 2017 0.0530 0.0554 0.0501 0.0530 694,178 +0.00(+0.95%)
Feb 02, 2017 0.0550 0.0560 0.0504 0.0525 739,637 -0.00(-2.78%)
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.