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 (%)
May 31, 2018 0.0339 0.0339 0.0275 0.0298 1,007,000 -0.00(-12.15%)
May 30, 2018 0.0335 0.0339 0.0288 0.0339 209,000 +0.00(+2.42%)
May 29, 2018 0.0340 0.0340 0.0330 0.0331 94,495 -0.00(-1.19%)
May 25, 2018 0.0335 0.0335 0.0335 0 +0.00(+3.08%)
May 23, 2018 0.0325 0.0325 0.0325 0 +0.00(+0.00%)
May 22, 2018 0.0325 0.0325 0.0325 0.0325 1,500 +0.00(+7.26%)
May 18, 2018 0.0303 0.0303 0.0303 0 -0.00(-8.18%)
May 17, 2018 0.0300 0.0330 0.0300 0.0330 20,000 +0.00(+2.52%)
May 16, 2018 0.0319 0.0330 0.0319 0.0322 310,000 +0.00(+0.91%)
May 15, 2018 0.0300 0.0319 0.0291 0.0319 114,500 +0.00(+2.28%)
May 14, 2018 0.0273 0.0320 0.0273 0.0312 191,000 -0.00(-5.48%)
May 11, 2018 0.0300 0.0330 0.0278 0.0330 159,000 +0.00(+10.00%)
May 10, 2018 0.0271 0.0300 0.0270 0.0300 20,300 -0.00(-1.19%)
May 09, 2018 0.0324 0.0340 0.0297 0.0304 81,000 +0.00(+4.69%)
May 08, 2018 0.0323 0.0323 0.0290 0.0290 32,400 -0.00(-9.94%)
May 07, 2018 0.0321 0.0322 0.0321 0.0322 11,500 -0.00(-3.30%)
May 04, 2018 0.0310 0.0340 0.0290 0.0333 470,645 +0.00(+4.39%)
May 03, 2018 0.0300 0.0319 0.0300 0.0319 78,000 +0.00(+6.33%)
May 02, 2018 0.0300 0.0339 0.0300 0.0300 106,010 +0.00(+5.26%)
May 01, 2018 0.0275 0.0300 0.0271 0.0285 125,187 -0.00(-5.00%)
Apr 30, 2018 0.0350 0.0350 0.0271 0.0300 66,500 -0.00(-11.50%)
Apr 27, 2018 0.0272 0.0339 0.0272 0.0339 115,000 +0.00(+11.15%)
Apr 26, 2018 0.0280 0.0305 0.0271 0.0305 223,000 -0.00(-10.03%)
Apr 25, 2018 0.0301 0.0339 0.0300 0.0339 76,500 +0.00(+4.66%)
Apr 24, 2018 0.0301 0.0340 0.0301 0.0324 95,000 -0.00(-4.45%)
Apr 23, 2018 0.0338 0.0339 0.0331 0.0339 42,000 +0.00(+0.30%)
Apr 20, 2018 0.0330 0.0338 0.0310 0.0338 189,000 +0.00(+12.67%)
Apr 19, 2018 0.0339 0.0339 0.0300 0.0300 151,250 +0.00(+11.52%)
Apr 18, 2018 0.0339 0.0339 0.0269 0.0269 136,053 -0.01(-16.98%)
Apr 17, 2018 0.0269 0.0344 0.0269 0.0324 10,800 +0.00(+8.00%)
Apr 16, 2018 0.0325 0.0325 0.0300 0.0300 160,000 -0.00(-12.79%)
Apr 13, 2018 0.0345 0.0345 0.0268 0.0344 375,200 -0.00(-0.29%)
Apr 12, 2018 0.0345 0.0345 0.0345 0.0345 25,000 +0.00(+15.00%)
Apr 11, 2018 0.0345 0.0345 0.0300 0.0300 27,500 -0.00(-7.69%)
Apr 10, 2018 0.0349 0.0349 0.0300 0.0325 132,500 +0.00(+8.33%)
Apr 09, 2018 0.0300 0.0300 0.0299 0.0300 102,500 -0.00(-12.79%)
Apr 06, 2018 0.0368 0.0368 0.0288 0.0344 139,094 -0.00(-6.52%)
Apr 05, 2018 0.0335 0.0368 0.0277 0.0368 216,594 +0.01(+29.58%)
Apr 04, 2018 0.0301 0.0301 0.0284 0.0284 347,500 -0.01(-16.22%)
Apr 03, 2018 0.0302 0.0339 0.0302 0.0339 2,700 +0.00(+0.00%)
Apr 02, 2018 0.0331 0.0350 0.0302 0.0339 89,778 +0.00(+1.19%)
Mar 29, 2018 0.0335 0.0335 0.0335 0 +0.00(+2.42%)
Mar 28, 2018 0.0330 0.0330 0.0301 0.0327 43,000 +0.00(+1.46%)
Mar 27, 2018 0.0276 0.0334 0.0276 0.0322 16,300 -0.00(-3.76%)
Mar 26, 2018 0.0295 0.0335 0.0295 0.0335 13,398 +0.00(+0.30%)
Mar 22, 2018 0.0334 0.0334 0.0334 0 +0.01(+22.79%)
Mar 21, 2018 0.0334 0.0334 0.0272 0.0272 170,500 +0.00(+0.00%)
Mar 20, 2018 0.0272 0.0272 0.0272 0.0272 5,000 -0.00(-1.81%)
Mar 19, 2018 0.0294 0.0294 0.0270 0.0277 248,800 -0.00(-7.67%)
Mar 16, 2018 0.0335 0.0335 0.0300 0.0300 30,913 +0.00(+0.00%)
Mar 15, 2018 0.0300 0.0300 0.0300 0.0300 560 -0.00(-8.54%)
Mar 14, 2018 0.0340 0.0340 0.0300 0.0328 154,200 -0.00(-3.53%)
Mar 13, 2018 0.0343 0.0343 0.0340 0.0340 13,500 +0.00(+2.41%)
Mar 12, 2018 0.0300 0.0332 0.0300 0.0332 2,900 +0.00(+4.73%)
Mar 09, 2018 0.0337 0.0350 0.0315 0.0317 107,000 -0.00(-9.43%)
Mar 08, 2018 0.0350 0.0350 0.0350 0.0350 14,000 +0.00(+0.00%)
Mar 07, 2018 0.0350 0.0350 0.0350 0.0350 90,000 +0.00(+0.00%)
Mar 06, 2018 0.0335 0.0350 0.0335 0.0350 35,000 -0.00(-4.11%)
Mar 05, 2018 0.0336 0.0365 0.0336 0.0365 23,500 -0.00(-8.29%)
Mar 02, 2018 0.0350 0.0398 0.0350 0.0398 25,000 +0.01(+15.36%)
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.