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 30, 2014 0.1920 0.1950 0.1844 0.1900 49,900 +0.00(+0.00%)
May 29, 2014 0.1830 0.1900 0.1830 0.1900 26,100 +0.01(+5.56%)
May 28, 2014 0.1950 0.1950 0.1800 0.1800 6,075 -0.02(-10.00%)
May 27, 2014 0.2000 0.2000 0.2000 0.2000 34,260 +0.01(+2.56%)
May 23, 2014 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
May 22, 2014 0.1950 0.1950 0.1900 0.1900 9,525 -0.01(-2.56%)
May 21, 2014 0.1950 0.1950 0.1810 0.1950 45,450 +0.01(+8.27%)
May 20, 2014 0.1950 0.1950 0.1801 0.1801 1,550 -0.02(-9.04%)
May 19, 2014 0.2000 0.2000 0.1960 0.1980 27,275 -0.00(-1.00%)
May 16, 2014 0.2150 0.2150 0.1801 0.2000 137,547 -0.01(-4.76%)
May 15, 2014 0.1898 0.2100 0.1700 0.2100 277,289 +0.05(+30.43%)
May 14, 2014 0.1711 0.1800 0.1610 0.1610 53,703 -0.01(-5.90%)
May 13, 2014 0.1990 0.1990 0.1711 0.1711 30,208 -0.01(-4.94%)
May 12, 2014 0.2000 0.2000 0.1750 0.1800 109,195 -0.02(-10.00%)
May 08, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 07, 2014 0.1900 0.2000 0.1900 0.2000 40,000 +0.00(+0.00%)
May 06, 2014 0.1998 0.2100 0.1711 0.2000 85,583 +0.01(+2.56%)
May 05, 2014 0.2350 0.2350 0.1950 0.1950 42,400 +0.01(+2.63%)
May 02, 2014 0.2000 0.2000 0.1900 0.1900 50,009 -0.01(-5.00%)
May 01, 2014 0.2000 0.2301 0.1950 0.2000 99,900 +0.00(+0.00%)
Apr 30, 2014 0.1800 0.2000 0.1800 0.2000 61,751 +0.00(+0.00%)
Apr 29, 2014 0.2000 0.2000 0.1800 0.2000 38,100 +0.00(+0.05%)
Apr 28, 2014 0.1999 0.2000 0.1800 0.1999 75,850 -0.00(-0.05%)
Apr 25, 2014 0.1900 0.2400 0.1900 0.2000 205,500 +0.01(+2.62%)
Apr 24, 2014 0.1800 0.1950 0.1700 0.1949 88,922 +0.00(+2.58%)
Apr 23, 2014 0.1800 0.1950 0.1750 0.1900 71,998 +0.01(+5.61%)
Apr 22, 2014 0.1650 0.1799 0.1601 0.1799 75,000 +0.01(+3.81%)
Apr 21, 2014 0.1701 0.1949 0.1600 0.1733 134,800 -0.02(-8.79%)
Apr 17, 2014 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Apr 16, 2014 0.1750 0.1800 0.1700 0.1800 21,551 +0.01(+2.86%)
Apr 15, 2014 0.1850 0.1850 0.1750 0.1750 50,798 +0.00(+0.00%)
Apr 14, 2014 0.2000 0.2000 0.1750 0.1750 54,650 -0.03(-12.50%)
Apr 11, 2014 0.1900 0.2000 0.1760 0.2000 0 +0.02(+11.11%)
Apr 10, 2014 0.1101 0.1800 0.1101 0.1800 134,616 +0.00(+0.00%)
Apr 09, 2014 0.2000 0.2000 0.0800 0.1800 297,090 -0.02(-10.00%)
Apr 08, 2014 0.2100 0.2100 0.2000 0.2000 122,100 +0.00(+0.00%)
Apr 07, 2014 0.2200 0.2200 0.2000 0.2000 287,990 -0.02(-9.09%)
Apr 04, 2014 0.2200 0.2300 0.2100 0.2200 0 +0.00(+0.00%)
Apr 03, 2014 0.2300 0.2400 0.2200 0.2200 88,270 +0.00(+0.00%)
Apr 02, 2014 0.2300 0.2400 0.2200 0.2200 36,945 +0.00(+0.00%)
Apr 01, 2014 0.2200 0.2280 0.2100 0.2200 65,914 +0.00(+0.00%)
Mar 31, 2014 0.2300 0.2400 0.2120 0.2200 187,300 -0.01(-4.35%)
Mar 28, 2014 0.2400 0.2400 0.2201 0.2300 0 +0.01(+4.55%)
Mar 27, 2014 0.2500 0.2500 0.2200 0.2200 190,088 -0.03(-12.00%)
Mar 26, 2014 0.2200 0.2500 0.2200 0.2500 243,565 +0.02(+8.70%)
Mar 25, 2014 0.2300 0.2300 0.2120 0.2300 58,200 +0.01(+2.22%)
Mar 24, 2014 0.2400 0.2400 0.2100 0.2250 128,197 -0.01(-6.25%)
Mar 21, 2014 0.2500 0.2600 0.2381 0.2400 86,450 -0.01(-4.00%)
Mar 20, 2014 0.2410 0.2500 0.2270 0.2500 317,930 +0.00(+0.00%)
Mar 19, 2014 0.2500 0.2500 0.2310 0.2500 160,200 +0.00(+0.40%)
Mar 18, 2014 0.2300 0.2490 0.2200 0.2490 281,950 +0.02(+8.26%)
Mar 17, 2014 0.2300 0.2490 0.2250 0.2300 320,250 +0.01(+2.22%)
Mar 14, 2014 0.2200 0.2350 0.2200 0.2250 0 -0.01(-2.17%)
Mar 13, 2014 0.2107 0.2300 0.2107 0.2300 143,328 +0.01(+4.55%)
Mar 12, 2014 0.2200 0.2200 0.2023 0.2200 71,670 +0.00(+0.05%)
Mar 11, 2014 0.2350 0.2350 0.2100 0.2199 59,995 -0.01(-4.39%)
Mar 10, 2014 0.2300 0.2300 0.2050 0.2300 157,387 +0.01(+2.22%)
Mar 07, 2014 0.2300 0.2400 0.2250 0.2250 0 -0.01(-6.21%)
Mar 06, 2014 0.2250 0.2490 0.2200 0.2399 31,239 +0.02(+9.05%)
Mar 05, 2014 0.2300 0.2300 0.2200 0.2200 107,000 -0.01(-4.35%)
Mar 04, 2014 0.2350 0.2350 0.2200 0.2300 241,350 -0.01(-6.12%)
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.