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 (%)
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%)
Feb 01, 2017 0.0540 0.0559 0.0520 0.0540 170,652 +0.00(+6.38%)
Jan 31, 2017 0.0560 0.0560 0.0504 0.0508 119,800 -0.00(-0.47%)
Jan 30, 2017 0.0520 0.0550 0.0510 0.0510 194,518 -0.00(-1.92%)
Jan 27, 2017 0.0520 0.0560 0.0520 0.0520 206,900 +0.00(+0.00%)
Jan 26, 2017 0.0590 0.0590 0.0505 0.0520 395,426 -0.00(-6.98%)
Jan 25, 2017 0.0520 0.0559 0.0501 0.0559 268,820 +0.00(+7.50%)
Jan 24, 2017 0.0550 0.0558 0.0520 0.0520 309,257 -0.00(-6.64%)
Jan 23, 2017 0.0557 0.0557 0.0557 0.0557 5,000 +0.00(+6.91%)
Jan 20, 2017 0.0535 0.0559 0.0520 0.0521 253,385 -0.00(-2.62%)
Jan 19, 2017 0.0565 0.0574 0.0510 0.0535 253,635 +0.00(+0.94%)
Jan 18, 2017 0.0580 0.0580 0.0526 0.0530 292,045 +0.00(+3.72%)
Jan 17, 2017 0.0590 0.0590 0.0511 0.0511 536,829 -0.00(-7.09%)
Jan 13, 2017 0.0550 0.0550 0.0550 0 +0.00(+3.77%)
Jan 12, 2017 0.0520 0.0540 0.0510 0.0530 617,661 +0.00(+1.92%)
Jan 11, 2017 0.0518 0.0550 0.0500 0.0520 935,780 -0.00(-5.45%)
Jan 10, 2017 0.0637 0.0637 0.0520 0.0550 762,200 -0.00(-8.33%)
Jan 09, 2017 0.0612 0.0675 0.0600 0.0600 196,550 -0.01(-7.69%)
Jan 06, 2017 0.0656 0.0670 0.0641 0.0650 315,901 -0.00(-2.40%)
Jan 05, 2017 0.0668 0.0668 0.0650 0.0666 60,120 -0.00(-0.60%)
Jan 04, 2017 0.0660 0.0670 0.0650 0.0670 366,040 +0.00(+4.69%)
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.