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 (%)
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%)
Sep 02, 2014 0.2056 0.2056 0.2056 0.2056 750 -0.00(-2.10%)
Aug 29, 2014 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Aug 28, 2014 0.2149 0.2150 0.2000 0.2000 114,150 -0.01(-4.76%)
Aug 27, 2014 0.2100 0.2100 0.2000 0.2100 110,500 +0.00(+0.00%)
Aug 26, 2014 0.2150 0.2150 0.2100 0.2100 96,807 -0.01(-2.33%)
Aug 25, 2014 0.2098 0.2200 0.2098 0.2150 124,454 +0.01(+2.48%)
Aug 22, 2014 0.2180 0.2180 0.2000 0.2098 91,706 -0.00(-0.10%)
Aug 21, 2014 0.2199 0.2100 0.2100 22,800 -0.01(-4.50%)
Aug 20, 2014 0.2100 0.2100 0.2199 10,100 +0.01(+4.71%)
Aug 19, 2014 0.2220 0.2240 0.2000 0.2100 100,600 -0.01(-4.55%)
Aug 18, 2014 0.2290 0.2290 0.2290 0.2200 56,227 +0.00(+0.00%)
Aug 15, 2014 0.2033 0.2033 0.2003 0.2200 42,669 +0.01(+4.76%)
Aug 14, 2014 0.2190 0.2470 0.2100 0.2100 141,130 -0.01(-4.55%)
Aug 13, 2014 0.2100 0.2200 0.2099 0.2200 50,914 +0.01(+4.76%)
Aug 12, 2014 0.2100 0.2150 0.2000 0.2100 39,350 +0.01(+5.00%)
Aug 11, 2014 0.1915 0.2100 0.1910 0.2000 225,822 -0.01(-4.76%)
Aug 08, 2014 0.2199 0.2199 0.2199 0.2100 92,077 -0.01(-4.55%)
Aug 07, 2014 0.2200 0.2240 0.2180 0.2200 86,400 +0.00(+0.92%)
Aug 06, 2014 0.2088 0.2268 0.1811 0.2180 177,163 +0.04(+21.11%)
Aug 05, 2014 0.2100 0.2269 0.1600 0.1800 109,952 -0.02(-7.93%)
Aug 04, 2014 0.2001 0.2100 0.1900 0.1955 101,790 -0.00(-2.30%)
Aug 01, 2014 0.2272 0.2272 0.2001 0.2001 25,400 +0.00(+0.05%)
Jul 31, 2014 0.2290 0.2290 0.2000 0.2000 130,850 -0.02(-8.84%)
Jul 30, 2014 0.2001 0.2195 0.2000 0.2194 104,555 +0.01(+4.48%)
Jul 29, 2014 0.2239 0.2499 0.2051 0.2100 59,995 -0.00(-0.05%)
Jul 28, 2014 0.2066 0.2600 0.2051 0.2101 600,787 +0.00(+1.64%)
Jul 25, 2014 0.2067 0.2067 0.2067 0.2067 12,150 -0.01(-6.05%)
Jul 24, 2014 0.2150 0.2200 0.2000 0.2200 115,920 -0.01(-4.35%)
Jul 23, 2014 0.2200 0.2300 0.2151 0.2300 26,038 +0.01(+4.55%)
Jul 22, 2014 0.2110 0.2200 0.2110 0.2200 53,050 +0.00(+2.28%)
Jul 21, 2014 0.2150 0.2300 0.2150 0.2151 109,350 -0.01(-4.40%)
Jul 18, 2014 0.2100 0.2250 0.2100 0.2250 123,561 +0.02(+7.14%)
Jul 17, 2014 0.2000 0.2100 0.2000 0.2100 110,250 +0.02(+10.53%)
Jul 16, 2014 0.1900 0.2090 0.1900 0.1900 45,659 -0.01(-5.00%)
Jul 15, 2014 0.1805 0.2100 0.1805 0.2000 54,217 -0.01(-4.76%)
Jul 14, 2014 0.2000 0.2100 0.1900 0.2100 96,667 +0.00(+0.00%)
Jul 11, 2014 0.2190 0.2190 0.2000 0.2100 76,782 -0.01(-4.11%)
Jul 10, 2014 0.2190 0.2190 0.2070 0.2190 28,040 +0.01(+5.29%)
Jul 09, 2014 0.2150 0.2150 0.2075 0.2080 45,700 -0.01(-3.26%)
Jul 08, 2014 0.2250 0.2250 0.2100 0.2150 49,414 -0.01(-4.44%)
Jul 07, 2014 0.2300 0.2400 0.2150 0.2250 65,773 +0.01(+3.26%)
Jul 03, 2014 0.2179 0.2179 0.2179 0 -0.01(-5.26%)
Jul 02, 2014 0.2134 0.2300 0.2134 0.2300 50,803 +0.01(+6.83%)
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.