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 (%)
Nov 29, 2013 0.2600 0.2600 0.2600 0.2600 7,850 -0.01(-3.70%)
Nov 27, 2013 0.2800 0.2800 0.2700 0.2700 21,934 -0.01(-4.26%)
Nov 26, 2013 0.2750 0.2820 0.2700 0.2820 104,877 +0.01(+2.55%)
Nov 25, 2013 0.2550 0.2800 0.2550 0.2750 86,538 +0.01(+1.89%)
Nov 22, 2013 0.2600 0.2700 0.2550 0.2699 71,441 +0.00(+1.85%)
Nov 21, 2013 0.2500 0.2700 0.2405 0.2650 148,500 +0.03(+10.42%)
Nov 20, 2013 0.2600 0.2600 0.2205 0.2400 43,150 -0.04(-14.29%)
Nov 19, 2013 0.2400 0.2800 0.2400 0.2800 112,430 +0.04(+16.67%)
Nov 18, 2013 0.2500 0.2500 0.2205 0.2400 42,766 -0.02(-5.88%)
Nov 15, 2013 0.2302 0.2800 0.2302 0.2550 61,700 +0.03(+15.65%)
Nov 14, 2013 0.2250 0.2500 0.2205 0.2205 75,510 -0.06(-22.63%)
Nov 12, 2013 0.2700 0.3000 0.2550 0.2850 137,811 +0.00(+1.79%)
Nov 11, 2013 0.2205 0.2800 0.2205 0.2800 3,624 +0.01(+1.82%)
Nov 08, 2013 0.2500 0.2850 0.2275 0.2750 34,745 -0.01(-3.51%)
Nov 07, 2013 0.2500 0.2850 0.2500 0.2850 32,000 +0.00(+1.79%)
Nov 06, 2013 0.2800 0.3000 0.2500 0.2800 153,782 -0.04(-12.50%)
Nov 05, 2013 0.3500 0.3500 0.2300 0.3200 245,535 +0.03(+10.34%)
Nov 04, 2013 0.3200 0.3200 0.2275 0.2900 291,987 -0.01(-3.33%)
Nov 01, 2013 0.2000 0.3000 0.1900 0.3000 245,838 +0.11(+57.89%)
Oct 31, 2013 0.1760 0.2000 0.1760 0.1900 147,200 +0.02(+14.80%)
Oct 30, 2013 0.1760 0.1760 0.1655 0.1655 78,054 -0.01(-5.43%)
Oct 29, 2013 0.1700 0.1760 0.1656 0.1750 20,486 +0.01(+5.74%)
Oct 28, 2013 0.1800 0.1800 0.1655 0.1655 136,376 -0.01(-8.06%)
Oct 25, 2013 0.1550 0.1800 0.1550 0.1800 294,801 +0.03(+23.97%)
Oct 24, 2013 0.1452 0.1550 0.1452 0.1452 9,144 -0.01(-6.32%)
Oct 23, 2013 0.1550 0.1550 0.1550 0.1550 1,566 +0.00(+0.00%)
Oct 21, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 18, 2013 0.1500 0.1550 0.1452 0.1550 40,975 +0.01(+6.75%)
Oct 17, 2013 0.1550 0.1550 0.1452 0.1452 400 -0.01(-6.32%)
Oct 16, 2013 0.1500 0.1550 0.1452 0.1550 72,222 +0.01(+3.33%)
Oct 15, 2013 0.1590 0.1590 0.1500 0.1500 21,600 -0.01(-5.66%)
Oct 14, 2013 0.1500 0.1600 0.1500 0.1590 47,500 -0.01(-3.64%)
Oct 11, 2013 0.1500 0.1650 0.1500 0.1650 123,318 +0.02(+10.00%)
Oct 10, 2013 0.1500 0.1500 0.1405 0.1500 26,445 +0.00(+0.00%)
Oct 09, 2013 0.1500 0.1500 0.1500 0.1500 3,062 -0.01(-6.25%)
Oct 08, 2013 0.1600 0.1600 0.1600 0.1600 15,108 +0.00(+0.31%)
Oct 07, 2013 0.1500 0.1600 0.1400 0.1595 87,988 -0.01(-3.33%)
Oct 03, 2013 0.1650 0.1650 0.1650 0.1650 0 -0.00(-1.73%)
Oct 02, 2013 0.2000 0.2090 0.1200 0.1679 130,208 -0.03(-16.05%)
Oct 01, 2013 0.1400 0.2000 0.1200 0.2000 161,153 +0.06(+42.86%)
Sep 27, 2013 0.1200 0.1400 0.1200 0.1400 37,073 +0.00(+0.00%)
Sep 26, 2013 0.1237 0.1400 0.1135 0.1400 201,809 +0.02(+16.18%)
Sep 25, 2013 0.1051 0.1250 0.1051 0.1205 104,662 +0.02(+14.76%)
Sep 24, 2013 0.1000 0.1050 0.1000 0.1050 110,000 +0.00(+5.00%)
Sep 23, 2013 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Sep 20, 2013 0.1000 0.1000 0.1000 0.1000 38,670 +0.00(+0.00%)
Sep 19, 2013 0.1000 0.1000 0.1000 0.1000 12,700 -0.00(-1.96%)
Sep 18, 2013 0.0855 0.1020 0.0855 0.1020 28,697 +0.01(+17.24%)
Sep 17, 2013 0.1020 0.1020 0.0864 0.0870 134,855 -0.01(-14.71%)
Sep 16, 2013 0.1020 0.1020 0.1020 0.1020 2,366 +0.00(+0.00%)
Sep 13, 2013 0.1020 0.1020 0.1020 0.1020 5,900 +0.01(+17.11%)
Sep 12, 2013 0.0871 0.0871 0.0871 0.0871 877 -0.01(-12.90%)
Sep 11, 2013 0.0875 0.1020 0.0875 0.1000 66,300 +0.00(+0.00%)
Sep 10, 2013 0.1020 0.1020 0.1000 0.1000 64,208 +0.00(+0.00%)
Sep 09, 2013 0.1020 0.1020 0.1000 0.1000 22,556 +0.00(+0.00%)
Sep 06, 2013 0.1050 0.1050 0.0863 0.1000 218,855 -0.00(-4.76%)
Sep 05, 2013 0.0922 0.1070 0.0922 0.1050 97,164 -0.00(-1.87%)
Sep 04, 2013 0.0990 0.1070 0.0990 0.1070 18,331 +0.01(+16.18%)
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.