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 (%)
May 31, 2016 0.0745 0.0745 0.0615 0.0696 1,007,756 -0.00(-2.52%)
May 27, 2016 0.0714 0.0714 0.0714 0 -0.00(-4.80%)
May 26, 2016 0.0700 0.0750 0.0625 0.0750 454,412 +0.00(+7.14%)
May 25, 2016 0.0650 0.0700 0.0650 0.0700 204,550 +0.00(+1.38%)
May 24, 2016 0.0649 0.0697 0.0610 0.0691 725,834 +0.00(+6.54%)
May 23, 2016 0.0620 0.0648 0.0600 0.0648 87,162 +0.00(+8.02%)
May 20, 2016 0.0627 0.0649 0.0580 0.0600 501,650 -0.00(-4.31%)
May 19, 2016 0.0650 0.0650 0.0580 0.0627 565,149 +0.00(+2.79%)
May 18, 2016 0.0610 0.0680 0.0600 0.0610 600,223 -0.00(-5.43%)
May 17, 2016 0.0680 0.0680 0.0610 0.0645 565,100 -0.00(-5.15%)
May 16, 2016 0.0680 0.0680 0.0610 0.0680 1,029,802 +0.00(+0.00%)
May 13, 2016 0.0510 0.0700 0.0499 0.0680 3,513,316 +0.01(+23.64%)
May 12, 2016 0.0615 0.0615 0.0520 0.0550 1,366,577 -0.00(-6.30%)
May 11, 2016 0.0576 0.0630 0.0531 0.0587 1,133,617 -0.01(-10.53%)
May 10, 2016 0.0640 0.0690 0.0574 0.0656 1,084,481 +0.00(+0.94%)
May 09, 2016 0.0779 0.0779 0.0610 0.0650 677,209 -0.00(-0.69%)
May 06, 2016 0.0799 0.0799 0.0600 0.0654 656,490 -0.01(-18.09%)
May 05, 2016 0.0820 0.0822 0.0799 0.0799 187,300 -0.01(-11.02%)
May 04, 2016 0.0897 0.0898 0.0777 0.0898 709,549 -0.00(-0.11%)
May 03, 2016 0.0900 0.0900 0.0797 0.0899 30,674 -0.00(-0.11%)
May 02, 2016 0.0850 0.0950 0.0769 0.0900 918,696 +0.01(+8.43%)
Apr 29, 2016 0.0850 0.0870 0.0750 0.0830 646,300 -0.00(-4.05%)
Apr 28, 2016 0.0980 0.0980 0.0675 0.0865 132,010 -0.00(-3.78%)
Apr 27, 2016 0.0989 0.0999 0.0743 0.0899 215,278 -0.01(-7.61%)
Apr 26, 2016 0.0830 0.0989 0.0820 0.0973 51,720 -0.00(-1.72%)
Apr 25, 2016 0.0693 0.0990 0.0693 0.0990 280,329 +0.01(+16.47%)
Apr 22, 2016 0.0750 0.0899 0.0720 0.0850 123,715 +0.01(+13.79%)
Apr 21, 2016 0.0720 0.0750 0.0669 0.0747 45,300 +0.00(+3.75%)
Apr 20, 2016 0.0705 0.0720 0.0600 0.0720 223,720 +0.00(+3.45%)
Apr 19, 2016 0.0625 0.0740 0.0596 0.0696 58,598 +0.01(+7.91%)
Apr 18, 2016 0.0700 0.0700 0.0600 0.0645 459,963 -0.01(-15.58%)
Apr 15, 2016 0.0765 0.0765 0.0562 0.0764 473,916 +0.00(+1.37%)
Apr 14, 2016 0.0780 0.0780 0.0690 0.0754 240,904 -0.00(-3.37%)
Apr 13, 2016 0.0700 0.0892 0.0688 0.0780 578,437 +0.01(+11.43%)
Apr 12, 2016 0.0720 0.0720 0.0640 0.0700 157,122 -0.01(-10.26%)
Apr 11, 2016 0.0700 0.0780 0.0700 0.0780 146,100 +0.01(+8.33%)
Apr 08, 2016 0.0720 0.0720 0.0680 0.0720 90,649 +0.00(+0.00%)
Apr 07, 2016 0.0702 0.0870 0.0580 0.0720 743,093 -0.02(-19.01%)
Apr 06, 2016 0.0800 0.0900 0.0748 0.0889 639,915 -0.00(-4.41%)
Apr 05, 2016 0.0575 0.0950 0.0575 0.0930 782,335 +0.03(+57.63%)
Apr 04, 2016 0.0579 0.0590 0.0521 0.0590 193,975 +0.00(+1.72%)
Apr 01, 2016 0.0574 0.0580 0.0521 0.0580 179,508 +0.00(+4.88%)
Mar 31, 2016 0.0560 0.0570 0.0520 0.0553 640,802 -0.00(-1.25%)
Mar 30, 2016 0.0540 0.0560 0.0520 0.0560 779,440 +0.00(+3.90%)
Mar 29, 2016 0.0570 0.0700 0.0451 0.0539 1,335,591 -0.00(-5.44%)
Mar 28, 2016 0.0560 0.0578 0.0556 0.0570 260,683 -0.00(-1.38%)
Mar 24, 2016 0.0578 0.0578 0.0578 0 -0.00(-1.20%)
Mar 23, 2016 0.0700 0.0700 0.0510 0.0585 2,555,355 -0.01(-16.43%)
Mar 22, 2016 0.0725 0.0725 0.0680 0.0700 571,188 -0.00(-3.45%)
Mar 21, 2016 0.0730 0.0730 0.0700 0.0725 330,153 +0.00(+0.42%)
Mar 18, 2016 0.0750 0.0770 0.0660 0.0722 431,422 -0.00(-5.99%)
Mar 17, 2016 0.0781 0.0781 0.0720 0.0768 415,700 -0.00(-1.54%)
Mar 16, 2016 0.0780 0.0780 0.0710 0.0780 382,937 -0.00(-2.50%)
Mar 15, 2016 0.0825 0.0850 0.0760 0.0800 322,562 -0.00(-2.16%)
Mar 14, 2016 0.0850 0.0899 0.0760 0.0818 398,849 -0.01(-9.14%)
Mar 11, 2016 0.0850 0.0924 0.0850 0.0900 153,650 -0.00(-2.70%)
Mar 10, 2016 0.0880 0.0950 0.0800 0.0925 65,000 +0.00(+0.54%)
Mar 09, 2016 0.0920 0.0920 0.0840 0.0920 110,250 +0.00(+0.00%)
Mar 08, 2016 0.0800 0.0920 0.0800 0.0920 204,000 +0.00(+1.32%)
Mar 07, 2016 0.0939 0.0950 0.0795 0.0908 172,244 -0.00(-3.30%)
Mar 04, 2016 0.0880 0.0939 0.0800 0.0939 134,139 +0.01(+6.70%)
Mar 03, 2016 0.0938 0.0938 0.0808 0.0880 140,820 -0.01(-6.18%)
Mar 02, 2016 0.0900 0.0950 0.0850 0.0938 124,680 +0.00(+4.22%)
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.