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, 2018 0.0468 0.0474 0.0350 0.0412 205,600 -0.00(-6.36%)
Jul 30, 2018 0.0358 0.0440 0.0357 0.0440 16,109 +0.01(+13.40%)
Jul 27, 2018 0.0395 0.0535 0.0357 0.0388 122,200 -0.02(-30.18%)
Jul 26, 2018 0.0493 0.0556 0.0475 0.0556 475,860 +0.01(+12.50%)
Jul 25, 2018 0.0275 0.0495 0.0275 0.0494 478,146 +0.02(+65.77%)
Jul 24, 2018 0.0298 0.0298 0.0262 0.0298 148,955 -0.00(-0.67%)
Jul 23, 2018 0.0264 0.0300 0.0264 0.0300 167,500 +0.00(+0.00%)
Jul 20, 2018 0.0285 0.0300 0.0285 0.0300 170,000 +0.00(+1.69%)
Jul 19, 2018 0.0299 0.0299 0.0293 0.0295 182,800 +0.00(+0.34%)
Jul 18, 2018 0.0250 0.0294 0.0250 0.0294 52,000 -0.00(-1.67%)
Jul 17, 2018 0.0250 0.0299 0.0250 0.0299 5,500 -0.00(-0.30%)
Jul 16, 2018 0.0300 0.0300 0.0251 0.0300 7,977 +0.00(+0.00%)
Jul 13, 2018 0.0250 0.0300 0.0250 0.0300 620 -0.00(-0.03%)
Jul 12, 2018 0.0265 0.0300 0.0250 0.0300 95,861 -0.00(-4.46%)
Jul 11, 2018 0.0243 0.0314 0.0243 0.0314 1,400 +0.00(+0.00%)
Jul 10, 2018 0.0290 0.0314 0.0259 0.0314 51,846 +0.00(+0.00%)
Jul 09, 2018 0.0305 0.0314 0.0290 0.0314 102,667 -0.00(-0.32%)
Jul 06, 2018 0.0290 0.0315 0.0290 0.0315 8,103 -0.00(-1.56%)
Jul 03, 2018 0.0320 0.0320 0.0320 0 +0.00(+7.02%)
Jul 02, 2018 0.0320 0.0320 0.0280 0.0299 263,500 -0.00(-0.66%)
Jun 29, 2018 0.0320 0.0320 0.0301 0.0301 10,700 -0.00(-5.94%)
Jun 27, 2018 0.0320 0.0320 0.0320 0 +0.00(+6.67%)
Jun 26, 2018 0.0290 0.0300 0.0290 0.0300 11,900 -0.00(-5.96%)
Jun 22, 2018 0.0319 0.0319 0.0319 0 -0.00(-3.04%)
Jun 21, 2018 0.0299 0.0330 0.0290 0.0329 407,810 +0.00(+3.20%)
Jun 20, 2018 0.0291 0.0337 0.0280 0.0319 85,100 -0.00(-5.40%)
Jun 19, 2018 0.0301 0.0337 0.0290 0.0337 412,900 +0.00(+12.33%)
Jun 18, 2018 0.0280 0.0338 0.0280 0.0300 66,000 -0.00(-11.50%)
Jun 15, 2018 0.0339 0.0298 0.0339 131,170 +0.00(+13.76%)
Jun 14, 2018 0.0310 0.0310 0.0298 0.0298 242,965 -0.00(-0.67%)
Jun 13, 2018 0.0330 0.0330 0.0300 0.0300 177,052 -0.00(-11.24%)
Jun 12, 2018 0.0273 0.0339 0.0273 0.0338 505,200 +0.00(+5.62%)
Jun 11, 2018 0.0310 0.0320 0.0310 0.0320 211,183 +0.00(+0.31%)
Jun 08, 2018 0.0275 0.0320 0.0275 0.0319 243,665 -0.00(-0.31%)
Jun 07, 2018 0.0281 0.0320 0.0281 0.0320 12,500 +0.00(+6.67%)
Jun 06, 2018 0.0275 0.0300 0.0273 0.0300 69,420 -0.00(-6.25%)
Jun 05, 2018 0.0320 0.0320 0.0273 0.0320 54,500 +0.00(+0.00%)
Jun 04, 2018 0.0300 0.0320 0.0300 0.0320 210,000 -0.00(-1.23%)
Jun 01, 2018 0.0328 0.0328 0.0280 0.0324 90,000 +0.00(+8.80%)
May 31, 2018 0.0339 0.0339 0.0275 0.0298 1,007,000 -0.00(-12.15%)
May 30, 2018 0.0335 0.0339 0.0288 0.0339 209,000 +0.00(+2.42%)
May 29, 2018 0.0340 0.0340 0.0330 0.0331 94,495 -0.00(-1.19%)
May 25, 2018 0.0335 0.0335 0.0335 0 +0.00(+3.08%)
May 23, 2018 0.0325 0.0325 0.0325 0 +0.00(+0.00%)
May 22, 2018 0.0325 0.0325 0.0325 0.0325 1,500 +0.00(+7.26%)
May 18, 2018 0.0303 0.0303 0.0303 0 -0.00(-8.18%)
May 17, 2018 0.0300 0.0330 0.0300 0.0330 20,000 +0.00(+2.52%)
May 16, 2018 0.0319 0.0330 0.0319 0.0322 310,000 +0.00(+0.91%)
May 15, 2018 0.0300 0.0319 0.0291 0.0319 114,500 +0.00(+2.28%)
May 14, 2018 0.0273 0.0320 0.0273 0.0312 191,000 -0.00(-5.48%)
May 11, 2018 0.0300 0.0330 0.0278 0.0330 159,000 +0.00(+10.00%)
May 10, 2018 0.0271 0.0300 0.0270 0.0300 20,300 -0.00(-1.19%)
May 09, 2018 0.0324 0.0340 0.0297 0.0304 81,000 +0.00(+4.69%)
May 08, 2018 0.0323 0.0323 0.0290 0.0290 32,400 -0.00(-9.94%)
May 07, 2018 0.0321 0.0322 0.0321 0.0322 11,500 -0.00(-3.30%)
May 04, 2018 0.0310 0.0340 0.0290 0.0333 470,645 +0.00(+4.39%)
May 03, 2018 0.0300 0.0319 0.0300 0.0319 78,000 +0.00(+6.33%)
May 02, 2018 0.0300 0.0339 0.0300 0.0300 106,010 +0.00(+5.26%)
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.