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 (%)
Jun 30, 2015 0.1015 0.1100 0.0952 0.0999 167,746 -0.00(-3.01%)
Jun 29, 2015 0.1030 0.1030 0.0954 0.1030 50,642 +0.00(+0.00%)
Jun 26, 2015 0.0951 0.1030 0.0951 0.1030 20,300 +0.00(+3.00%)
Jun 25, 2015 0.1027 0.1030 0.1000 0.1000 35,100 +0.00(+0.00%)
Jun 24, 2015 0.1000 0.1000 0.1000 0.1000 48,000 +0.00(+0.00%)
Jun 23, 2015 0.0990 0.1030 0.0950 0.1000 597,507 +0.00(+0.00%)
Jun 22, 2015 0.0950 0.1000 0.0950 0.1000 143,015 +0.01(+5.26%)
Jun 19, 2015 0.0950 0.0950 0.0930 0.0950 193,900 +0.00(+0.00%)
Jun 18, 2015 0.0950 0.0990 0.0900 0.0950 175,420 -0.00(-3.85%)
Jun 17, 2015 0.0950 0.0989 0.0900 0.0988 322,200 +0.00(+4.00%)
Jun 16, 2015 0.0900 0.0950 0.0861 0.0950 244,191 -0.00(-4.04%)
Jun 15, 2015 0.0990 0.0990 0.0972 0.0990 13,942 +0.00(+0.00%)
Jun 12, 2015 0.0906 0.0990 0.0851 0.0990 162,600 +0.01(+5.32%)
Jun 11, 2015 0.0906 0.0950 0.0905 0.0940 192,422 -0.01(-5.05%)
Jun 10, 2015 0.0950 0.1000 0.0906 0.0990 129,100 -0.00(-1.00%)
Jun 09, 2015 0.0950 0.1000 0.0950 0.1000 123,000 +0.00(+0.00%)
Jun 08, 2015 0.1000 0.1000 0.1000 0.1000 71,560 +0.00(+0.00%)
Jun 05, 2015 0.0960 0.1000 0.0900 0.1000 142,465 +0.00(+4.17%)
Jun 04, 2015 0.0986 0.0990 0.0950 0.0960 134,284 -0.00(-2.93%)
Jun 03, 2015 0.0950 0.0989 0.0901 0.0989 59,800 +0.00(+0.00%)
Jun 02, 2015 0.1000 0.1000 0.0800 0.0989 465,811 -0.00(-1.00%)
Jun 01, 2015 0.0900 0.1000 0.0900 0.0999 63,000 -0.00(-0.10%)
May 29, 2015 0.0900 0.1000 0.0900 0.1000 294,007 +0.00(+0.00%)
May 28, 2015 0.0950 0.1000 0.0950 0.1000 92,625 +0.00(+2.04%)
May 27, 2015 0.0940 0.0980 0.0940 0.0980 200,140 +0.00(+0.00%)
May 26, 2015 0.0950 0.0990 0.0900 0.0980 130,862 +0.00(+3.16%)
May 22, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 21, 2015 0.0950 0.1000 0.0930 0.0950 183,600 +0.00(+2.04%)
May 20, 2015 0.0921 0.0950 0.0921 0.0931 42,381 -0.00(-1.90%)
May 19, 2015 0.0940 0.0950 0.0923 0.0949 121,400 +0.00(+0.00%)
May 18, 2015 0.0949 0.0949 0.0949 0.0949 2,300 +0.00(+1.39%)
May 15, 2015 0.0953 0.0953 0.0923 0.0936 55,200 -0.01(-6.40%)
May 14, 2015 0.0980 0.1000 0.0955 0.1000 280,000 +0.00(+2.04%)
May 13, 2015 0.0988 0.0988 0.0910 0.0980 56,008 +0.00(+4.37%)
May 12, 2015 0.1000 0.1000 0.0910 0.0939 258,317 -0.01(-6.10%)
May 11, 2015 0.1000 0.1000 0.0911 0.1000 82,100 +0.00(+0.00%)
May 08, 2015 0.0931 0.1000 0.0931 0.1000 36,250 +0.00(+0.00%)
May 07, 2015 0.0920 0.1030 0.0915 0.1000 254,017 +0.00(+2.88%)
May 06, 2015 0.0931 0.0973 0.0930 0.0972 41,343 -0.00(-2.80%)
May 05, 2015 0.1030 0.1030 0.1000 0.1000 73,092 -0.00(-2.82%)
May 04, 2015 0.0900 0.1030 0.0900 0.1029 176,200 +0.00(+2.90%)
May 01, 2015 0.0985 0.1030 0.0950 0.1000 383,552 +0.00(+1.52%)
Apr 30, 2015 0.0911 0.0995 0.0899 0.0985 160,462 -0.00(-1.40%)
Apr 29, 2015 0.1100 0.1100 0.0925 0.0999 172,101 -0.01(-9.18%)
Apr 28, 2015 0.1000 0.1100 0.0911 0.1100 313,294 +0.00(+2.33%)
Apr 27, 2015 0.0901 0.1075 0.0901 0.1075 653,124 +0.02(+19.44%)
Apr 24, 2015 0.0900 0.0900 0.0851 0.0900 87,008 +0.00(+0.00%)
Apr 23, 2015 0.0900 0.0900 0.0851 0.0900 575,105 -0.01(-7.69%)
Apr 22, 2015 0.1000 0.1000 0.0850 0.0975 199,338 -0.00(-2.50%)
Apr 21, 2015 0.1100 0.1100 0.0950 0.1000 172,206 -0.01(-7.41%)
Apr 20, 2015 0.1080 0.1099 0.0910 0.1080 134,286 -0.00(-1.82%)
Apr 17, 2015 0.1000 0.1100 0.0950 0.1100 248,853 +0.01(+10.22%)
Apr 16, 2015 0.1000 0.1000 0.0950 0.0998 16,900 -0.00(-0.20%)
Apr 15, 2015 0.0950 0.1075 0.0950 0.1000 549,769 +0.01(+8.11%)
Apr 14, 2015 0.0925 0.0925 0.0900 0.0925 177,196 +0.00(+2.78%)
Apr 13, 2015 0.1010 0.1080 0.0900 0.0900 221,114 -0.01(-10.89%)
Apr 10, 2015 0.0900 0.1010 0.0900 0.1010 63,345 +0.01(+12.22%)
Apr 09, 2015 0.0835 0.1000 0.0835 0.0900 93,991 -0.00(-5.16%)
Apr 08, 2015 0.0870 0.0998 0.0845 0.0949 148,663 +0.01(+11.65%)
Apr 07, 2015 0.0950 0.0950 0.0825 0.0850 483,146 -0.00(-5.45%)
Apr 06, 2015 0.0820 0.0900 0.0820 0.0899 300,897 +0.01(+7.02%)
Apr 02, 2015 0.0840 0.0840 0.0840 0 -0.02(-19.92%)
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.