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 (%)
Jul 31, 2017 0.0420 0.0420 0.0360 0.0360 6,300 -0.01(-12.20%)
Jul 28, 2017 0.0400 0.0410 0.0400 0.0410 289,622 +0.00(+2.50%)
Jul 27, 2017 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Jul 26, 2017 0.0440 0.0448 0.0400 0.0400 508,810 +0.00(+0.00%)
Jul 25, 2017 0.0388 0.0439 0.0388 0.0400 419,248 +0.00(+7.12%)
Jul 24, 2017 0.0370 0.0373 0.0360 0.0373 172,250 -0.00(-2.66%)
Jul 21, 2017 0.0399 0.0399 0.0368 0.0384 136,870 +0.00(+0.95%)
Jul 20, 2017 0.0400 0.0400 0.0380 0.0380 306,950 -0.00(-4.76%)
Jul 19, 2017 0.0401 0.0460 0.0360 0.0399 274,338 -0.01(-16.88%)
Jul 18, 2017 0.0404 0.0480 0.0399 0.0480 322,313 +0.01(+19.70%)
Jul 14, 2017 0.0401 0.0401 0.0401 40 -0.01(-14.50%)
Jul 13, 2017 0.0499 0.0499 0.0420 0.0469 535,100 +0.00(+6.59%)
Jul 12, 2017 0.0400 0.0500 0.0400 0.0440 767,500 +0.00(+11.39%)
Jul 11, 2017 0.0395 0.0400 0.0395 0.0395 120,000 +0.00(+0.00%)
Jul 10, 2017 0.0400 0.0404 0.0395 0.0395 232,100 -0.00(-1.25%)
Jul 07, 2017 0.0395 0.0400 0.0395 0.0400 304,856 -0.00(-2.44%)
Jul 06, 2017 0.0395 0.0420 0.0395 0.0410 18,285 -0.00(-4.65%)
Jul 05, 2017 0.0400 0.0430 0.0395 0.0430 230,100 +0.00(+4.88%)
Jul 03, 2017 0.0410 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Jun 30, 2017 0.0410 0.0410 0.0410 0 +0.00(+2.50%)
Jun 29, 2017 0.0385 0.0400 0.0385 0.0400 191,300 +0.00(+0.04%)
Jun 28, 2017 0.0400 0.0400 0.0400 0.0400 203,564 +0.00(+3.86%)
Jun 27, 2017 0.0385 0.0400 0.0382 0.0385 450,244 +0.00(+1.32%)
Jun 26, 2017 0.0380 0.0380 0.0380 0.0380 112,372 +0.00(+0.00%)
Jun 23, 2017 0.0380 0.0403 0.0380 0.0380 30,000 +0.00(+8.57%)
Jun 22, 2017 0.0385 0.0385 0.0350 0.0350 117,214 -0.00(-9.09%)
Jun 21, 2017 0.0355 0.0385 0.0355 0.0385 185,500 +0.00(+9.69%)
Jun 20, 2017 0.0400 0.0400 0.0351 0.0351 92,495 -0.00(-12.25%)
Jun 19, 2017 0.0419 0.0419 0.0400 0.0400 11,000 +0.00(+0.00%)
Jun 16, 2017 0.0355 0.0401 0.0355 0.0400 1,029,313 +0.00(+1.86%)
Jun 15, 2017 0.0370 0.0393 0.0350 0.0393 424,000 +0.00(+6.14%)
Jun 14, 2017 0.0370 0.0399 0.0370 0.0370 56,200 +0.00(+0.00%)
Jun 13, 2017 0.0395 0.0400 0.0370 0.0370 339,599 -0.00(-2.63%)
Jun 12, 2017 0.0315 0.0390 0.0315 0.0380 174,827 +0.01(+16.21%)
Jun 09, 2017 0.0300 0.0327 0.0298 0.0327 375,942 +0.00(+2.51%)
Jun 08, 2017 0.0299 0.0330 0.0298 0.0319 562,100 +0.00(+6.33%)
Jun 07, 2017 0.0330 0.0330 0.0297 0.0300 484,700 -0.00(-13.79%)
Jun 06, 2017 0.0329 0.0348 0.0295 0.0348 257,500 +0.00(+5.45%)
Jun 05, 2017 0.0323 0.0330 0.0290 0.0330 363,519 -0.00(-5.44%)
Jun 02, 2017 0.0395 0.0400 0.0298 0.0349 497,920 -0.00(-10.51%)
Jun 01, 2017 0.0300 0.0399 0.0270 0.0390 618,579 +0.02(+84.83%)
May 31, 2017 0.0364 0.0383 0.0210 0.0211 385,963 -0.02(-49.81%)
May 30, 2017 0.0344 0.0421 0.0344 0.0420 32,500 +0.00(+4.64%)
May 26, 2017 0.0439 0.0439 0.0400 0.0402 80,300 +0.00(+1.46%)
May 25, 2017 0.0423 0.0423 0.0335 0.0396 181,500 -0.00(-2.22%)
May 24, 2017 0.0401 0.0425 0.0401 0.0405 35,500 -0.00(-10.00%)
May 23, 2017 0.0430 0.0450 0.0383 0.0450 115,229 +0.00(+0.00%)
May 22, 2017 0.0440 0.0450 0.0440 0.0450 23,000 +0.00(+3.57%)
May 19, 2017 0.0410 0.0435 0.0410 0.0435 94,487 +0.00(+1.05%)
May 18, 2017 0.0430 0.0450 0.0422 0.0430 86,200 -0.00(-4.44%)
May 17, 2017 0.0450 0.0500 0.0410 0.0450 195,000 +0.00(+0.00%)
May 16, 2017 0.0429 0.0460 0.0400 0.0450 213,476 +0.00(+4.90%)
May 15, 2017 0.0429 0.0429 0.0394 0.0429 99,287 -0.00(-0.09%)
May 12, 2017 0.0453 0.0453 0.0400 0.0429 233,652 -0.00(-9.60%)
May 11, 2017 0.0440 0.0475 0.0440 0.0475 81,350 +0.00(+10.47%)
May 10, 2017 0.0465 0.0465 0.0400 0.0430 180,800 -0.00(-8.51%)
May 09, 2017 0.0467 0.0470 0.0442 0.0470 98,307 +0.00(+1.08%)
May 08, 2017 0.0464 0.0467 0.0464 0.0465 165,000 +0.00(+0.22%)
May 05, 2017 0.0463 0.0464 0.0442 0.0464 58,713 +0.00(+6.67%)
May 04, 2017 0.0450 0.0450 0.0435 0.0435 177,459 -0.00(-7.45%)
May 03, 2017 0.0470 0.0470 0.0470 0.0470 200 +0.00(+4.39%)
May 02, 2017 0.0451 0.0452 0.0450 0.0450 19,909 -0.00(-0.17%)
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.