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 28, 2014 0.1350 0.1350 0.1300 0.1300 44,100 +0.00(+0.00%)
Nov 26, 2014 0.1300 0.1300 0.1300 0 +0.02(+18.24%)
Nov 25, 2014 0.1200 0.1200 0.1100 0.1100 102,750 -0.01(-8.37%)
Nov 24, 2014 0.1151 0.1250 0.1101 0.1200 129,240 +0.00(+0.00%)
Nov 21, 2014 0.1211 0.1250 0.1150 0.1200 111,700 -0.01(-10.45%)
Nov 20, 2014 0.1350 0.1350 0.1250 0.1340 49,500 +0.00(+3.08%)
Nov 19, 2014 0.1278 0.1350 0.1278 0.1300 18,673 -0.00(-0.76%)
Nov 18, 2014 0.1278 0.1490 0.1278 0.1310 90,799 +0.00(+0.92%)
Nov 17, 2014 0.1278 0.1298 0.1200 0.1298 35,200 +0.01(+8.26%)
Nov 14, 2014 0.1017 0.1200 0.1017 0.1199 161,137 -0.00(-3.54%)
Nov 13, 2014 0.1260 0.1260 0.0905 0.1243 215,497 -0.02(-11.15%)
Nov 12, 2014 0.1234 0.1399 0.1234 0.1399 9,000 +0.00(+0.79%)
Nov 11, 2014 0.1300 0.1487 0.1250 0.1388 47,618 +0.01(+10.95%)
Nov 10, 2014 0.1394 0.1394 0.1251 0.1251 15,590 -0.00(-3.77%)
Nov 07, 2014 0.1300 0.1398 0.1300 0.1300 83,676 -0.01(-7.08%)
Nov 06, 2014 0.1487 0.1487 0.1300 0.1399 46,015 -0.01(-6.11%)
Nov 05, 2014 0.1300 0.1499 0.1300 0.1490 66,080 +0.02(+14.62%)
Nov 04, 2014 0.1260 0.1499 0.1188 0.1300 121,072 +0.00(+0.00%)
Nov 03, 2014 0.1300 0.1429 0.1290 0.1300 94,053 -0.01(-5.80%)
Oct 31, 2014 0.1200 0.1380 0.1010 0.1380 294,504 +0.01(+7.06%)
Oct 30, 2014 0.1498 0.1499 0.1006 0.1289 443,999 -0.01(-7.27%)
Oct 29, 2014 0.1398 0.1540 0.1380 0.1390 103,188 -0.00(-0.64%)
Oct 28, 2014 0.1525 0.1599 0.1251 0.1399 255,712 -0.02(-12.56%)
Oct 27, 2014 0.1655 0.1592 0.1592 0.1600 71,429 +0.00(+0.50%)
Oct 24, 2014 0.1465 0.1595 0.1465 0.1592 46,006 -0.00(-0.50%)
Oct 23, 2014 0.1550 0.1640 0.1500 0.1600 176,300 -0.00(-0.37%)
Oct 22, 2014 0.1600 0.1650 0.1350 0.1606 214,057 +0.02(+11.14%)
Oct 21, 2014 0.1600 0.1600 0.1110 0.1445 169,313 -0.02(-9.63%)
Oct 20, 2014 0.1500 0.1599 0.1500 0.1599 29,363 -0.01(-5.77%)
Oct 17, 2014 0.1699 0.1699 0.1500 0.1697 40,111 -0.01(-2.92%)
Oct 16, 2014 0.1502 0.1502 0.1502 0.1748 35,823 +0.01(+9.25%)
Oct 15, 2014 0.1650 0.1501 0.1600 149,260 -0.02(-10.51%)
Oct 14, 2014 0.1621 0.1800 0.1620 0.1788 23,000 +0.01(+5.18%)
Oct 13, 2014 0.1839 0.1839 0.1700 0.1700 19,500 +0.00(+0.06%)
Oct 10, 2014 0.1650 0.1798 0.1600 0.1699 69,750 -0.00(-2.80%)
Oct 09, 2014 0.1799 0.1799 0.1631 0.1748 56,072 -0.01(-5.15%)
Oct 08, 2014 0.1655 0.1899 0.1650 0.1843 215,200 +0.02(+11.63%)
Oct 07, 2014 0.1665 0.1665 0.1651 0.1651 87,836 -0.00(-2.88%)
Oct 06, 2014 0.1621 0.1803 0.1621 0.1700 128,787 -0.01(-8.11%)
Oct 03, 2014 0.1890 0.1890 0.1651 0.1850 20,980 -0.00(-2.06%)
Oct 02, 2014 0.1848 0.1980 0.1601 0.1889 120,386 +0.02(+12.51%)
Oct 01, 2014 0.1679 0.1679 0.1679 0.1679 1,700 -0.02(-11.54%)
Sep 30, 2014 0.1800 0.1900 0.1660 0.1898 27,589 +0.01(+5.44%)
Sep 29, 2014 0.1835 0.1895 0.1800 0.1800 34,315 -0.01(-5.01%)
Sep 26, 2014 0.1900 0.1900 0.1810 0.1895 51,658 -0.00(-0.26%)
Sep 25, 2014 0.1710 0.1980 0.1710 0.1900 158,879 +0.01(+4.34%)
Sep 24, 2014 0.1840 0.1840 0.1711 0.1821 21,750 -0.01(-4.16%)
Sep 23, 2014 0.1680 0.1950 0.1600 0.1900 135,104 +0.02(+9.20%)
Sep 22, 2014 0.1750 0.1750 0.1700 0.1740 122,940 -0.01(-7.89%)
Sep 19, 2014 0.1550 0.2000 0.1550 0.1889 227,758 +0.01(+5.00%)
Sep 18, 2014 0.1900 0.1900 0.1536 0.1799 82,200 +0.01(+5.82%)
Sep 17, 2014 0.1861 0.1861 0.1700 0.1700 111,450 -0.02(-8.65%)
Sep 16, 2014 0.1861 0.1980 0.1861 0.1861 5,650 +0.00(+0.00%)
Sep 15, 2014 0.1861 0.1900 0.1861 0.1861 12,690 -0.01(-4.56%)
Sep 12, 2014 0.1980 0.1980 0.1830 0.1950 121,700 -0.00(-1.52%)
Sep 11, 2014 0.1853 0.1999 0.1853 0.1980 174,395 +0.00(+1.54%)
Sep 10, 2014 0.1900 0.1950 0.1810 0.1950 50,600 +0.01(+5.41%)
Sep 09, 2014 0.1850 0.2000 0.1811 0.1850 62,311 +0.00(+0.00%)
Sep 08, 2014 0.2079 0.2080 0.1850 0.1850 212,132 -0.02(-11.44%)
Sep 05, 2014 0.2000 0.2089 0.1851 0.2089 40,750 +0.01(+4.45%)
Sep 04, 2014 0.2000 0.2000 0.1900 0.2000 67,700 -0.00(-0.05%)
Sep 03, 2014 0.2000 0.2100 0.2000 0.2001 4,817 -0.01(-2.68%)
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.