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 (%)
Oct 31, 2016 0.0725 0.0800 0.0710 0.0710 934,416 -0.01(-15.48%)
Oct 28, 2016 0.0840 0.0840 0.0720 0.0840 91,500 +0.00(+1.20%)
Oct 27, 2016 0.0790 0.0830 0.0711 0.0830 138,613 +0.00(+3.75%)
Oct 26, 2016 0.0788 0.0800 0.0770 0.0800 183,780 +0.00(+2.56%)
Oct 25, 2016 0.0736 0.0790 0.0720 0.0780 299,128 -0.00(-1.27%)
Oct 21, 2016 0.0790 0.0790 0.0790 0 +0.01(+6.76%)
Oct 20, 2016 0.0799 0.0799 0.0740 0.0740 97,000 -0.00(-3.39%)
Oct 19, 2016 0.0788 0.0799 0.0750 0.0766 361,572 -0.00(-4.25%)
Oct 18, 2016 0.0770 0.0800 0.0770 0.0800 115,425 +0.01(+6.67%)
Oct 17, 2016 0.0780 0.0780 0.0731 0.0750 24,962 -0.00(-3.72%)
Oct 14, 2016 0.0794 0.0794 0.0750 0.0779 41,547 +0.00(+2.50%)
Oct 13, 2016 0.0799 0.0799 0.0750 0.0760 142,500 -0.01(-10.59%)
Oct 12, 2016 0.0771 0.0850 0.0760 0.0850 146,841 +0.01(+11.84%)
Oct 11, 2016 0.0840 0.0840 0.0740 0.0760 741,340 -0.01(-9.52%)
Oct 10, 2016 0.0825 0.0840 0.0802 0.0840 123,418 -0.00(-1.18%)
Oct 07, 2016 0.0840 0.0850 0.0840 0.0850 24,997 +0.00(+2.41%)
Oct 06, 2016 0.0820 0.0830 0.0815 0.0830 17,674 -0.00(-1.66%)
Oct 05, 2016 0.0835 0.0850 0.0835 0.0844 84,976 +0.00(+1.08%)
Oct 04, 2016 0.0830 0.0849 0.0789 0.0835 29,720 +0.00(+4.38%)
Oct 03, 2016 0.0850 0.0850 0.0800 0.0800 249,468 -0.00(-4.65%)
Sep 30, 2016 0.0767 0.0839 0.0767 0.0839 6,040 -0.00(-1.18%)
Sep 29, 2016 0.0811 0.0849 0.0772 0.0849 140,324 +0.00(+1.07%)
Sep 28, 2016 0.0820 0.0850 0.0781 0.0840 300,625 +0.00(+2.44%)
Sep 27, 2016 0.0800 0.0820 0.0770 0.0820 230,087 +0.00(+2.63%)
Sep 26, 2016 0.0800 0.0800 0.0765 0.0799 99,713 -0.00(-0.13%)
Sep 23, 2016 0.0839 0.0839 0.0800 0.0800 69,925 +0.00(+0.00%)
Sep 22, 2016 0.0849 0.0849 0.0760 0.0800 343,815 -0.01(-5.88%)
Sep 21, 2016 0.0850 0.0850 0.0765 0.0850 205,232 +0.00(+4.14%)
Sep 20, 2016 0.0849 0.0849 0.0770 0.0816 2,630 +0.00(+0.77%)
Sep 19, 2016 0.0760 0.0810 0.0755 0.0810 223,041 -0.00(-4.71%)
Sep 16, 2016 0.0875 0.0900 0.0810 0.0850 153,934 -0.00(-5.45%)
Sep 15, 2016 0.0870 0.0900 0.0800 0.0899 280,775 +0.00(+3.33%)
Sep 14, 2016 0.0760 0.0900 0.0700 0.0870 974,504 +0.01(+19.02%)
Sep 13, 2016 0.0660 0.0731 0.0650 0.0731 485,590 +0.01(+9.10%)
Sep 12, 2016 0.0650 0.0700 0.0650 0.0670 303,750 -0.00(-6.94%)
Sep 09, 2016 0.0730 0.0782 0.0700 0.0720 277,100 -0.00(-0.69%)
Sep 08, 2016 0.0750 0.0750 0.0700 0.0725 507,302 -0.00(-3.33%)
Sep 07, 2016 0.0870 0.0870 0.0700 0.0750 476,041 -0.01(-16.67%)
Sep 06, 2016 0.0725 0.0900 0.0700 0.0900 223,615 +0.01(+15.38%)
Sep 02, 2016 0.0780 0.0780 0.0780 0 +0.00(+1.30%)
Sep 01, 2016 0.0925 0.0925 0.0752 0.0770 1,478,605 -0.02(-16.76%)
Aug 31, 2016 0.0745 0.1023 0.0720 0.0925 2,320,120 +0.02(+32.14%)
Aug 30, 2016 0.0655 0.0700 0.0630 0.0700 283,548 -0.00(-5.41%)
Aug 29, 2016 0.0646 0.0740 0.0645 0.0740 331,367 -0.00(-1.33%)
Aug 26, 2016 0.0630 0.0799 0.0610 0.0750 937,431 +0.01(+20.97%)
Aug 25, 2016 0.0600 0.0644 0.0600 0.0620 615,573 -0.00(-3.13%)
Aug 24, 2016 0.0670 0.0670 0.0585 0.0640 561,270 -0.00(-1.54%)
Aug 23, 2016 0.0646 0.0650 0.0605 0.0650 479,441 +0.00(+4.84%)
Aug 22, 2016 0.0700 0.0700 0.0595 0.0620 769,336 -0.01(-11.43%)
Aug 19, 2016 0.0599 0.0710 0.0599 0.0700 949,398 +0.01(+7.69%)
Aug 18, 2016 0.0700 0.0700 0.0600 0.0650 776,425 -0.01(-7.14%)
Aug 17, 2016 0.0700 0.0700 0.0660 0.0700 508,319 +0.00(+0.00%)
Aug 16, 2016 0.0710 0.0710 0.0660 0.0700 363,739 -0.00(-0.85%)
Aug 15, 2016 0.0680 0.0710 0.0650 0.0706 287,899 +0.00(+5.06%)
Aug 12, 2016 0.0687 0.0710 0.0658 0.0672 127,064 -0.01(-7.95%)
Aug 11, 2016 0.0701 0.0740 0.0700 0.0730 527,100 +0.00(+4.14%)
Aug 10, 2016 0.0760 0.0760 0.0701 0.0701 85,900 -0.00(-6.53%)
Aug 09, 2016 0.0707 0.0756 0.0707 0.0750 751,250 -0.00(-0.40%)
Aug 08, 2016 0.0800 0.0890 0.0723 0.0753 321,398 -0.00(-2.84%)
Aug 05, 2016 0.0751 0.0800 0.0751 0.0775 61,700 +0.00(+3.33%)
Aug 04, 2016 0.0790 0.0790 0.0720 0.0750 309,816 -0.00(-3.85%)
Aug 03, 2016 0.0708 0.0780 0.0680 0.0780 345,212 +0.01(+11.43%)
Aug 02, 2016 0.0731 0.0789 0.0700 0.0700 577,449 -0.00(-0.85%)
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.