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, 2013 0.1499 0.1499 0.1200 0.1499 18,500 +0.00(+0.00%)
May 30, 2013 0.1500 0.1500 0.1300 0.1499 27,166 -0.01(-8.60%)
May 29, 2013 0.1600 0.2090 0.1130 0.1640 55,157 +0.00(+2.50%)
May 28, 2013 0.1000 0.1700 0.0970 0.1600 139,320 +0.07(+68.42%)
May 24, 2013 0.0850 0.0950 0.0850 0.0950 104,451 +0.01(+5.56%)
May 23, 2013 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
May 22, 2013 0.0800 0.0900 0.0800 0.0900 48,574 +0.00(+0.00%)
May 21, 2013 0.0900 0.0900 0.0800 0.0900 85,505 -0.01(-5.26%)
May 20, 2013 0.0926 0.0950 0.0926 0.0950 10,000 -0.00(-2.06%)
May 17, 2013 0.0800 0.0970 0.0800 0.0970 83,392 +0.02(+21.25%)
May 16, 2013 0.0800 0.0890 0.0800 0.0800 10,294 -0.01(-10.11%)
May 15, 2013 0.0890 0.0890 0.0800 0.0890 25,811 +0.01(+11.25%)
May 13, 2013 0.0760 0.0800 0.0750 0.0800 8,100 +0.00(+0.00%)
May 10, 2013 0.0800 0.0800 0.0750 0.0800 47,400 +0.00(+0.00%)
May 09, 2013 0.0800 0.0800 0.0750 0.0800 226,031 +0.00(+0.00%)
May 08, 2013 0.0750 0.0800 0.0750 0.0800 116,475 +0.00(+0.00%)
May 07, 2013 0.0650 0.0800 0.0650 0.0800 63,913 +0.02(+25.39%)
May 06, 2013 0.0600 0.0638 0.0600 0.0638 11,500 -0.02(-19.24%)
May 03, 2013 0.0765 0.0790 0.0668 0.0790 68,900 -0.00(-1.25%)
May 02, 2013 0.0720 0.0800 0.0720 0.0800 13,270 +0.00(+0.00%)
May 01, 2013 0.0668 0.0800 0.0668 0.0800 26,800 +0.01(+19.40%)
Apr 30, 2013 0.0800 0.0800 0.0670 0.0670 20,500 +0.02(+28.85%)
Apr 29, 2013 0.0630 0.0700 0.0520 0.0520 88,805 -0.01(-16.13%)
Apr 26, 2013 0.0620 0.0620 0.0620 0.0620 20,000 +0.00(+0.00%)
Apr 25, 2013 0.0646 0.0646 0.0620 0.0620 2,600 -0.00(-4.62%)
Apr 24, 2013 0.0650 0.0650 0.0650 0.0650 53,650 -0.00(-4.13%)
Apr 23, 2013 0.0678 0.0678 0.0678 0.0678 2,500 +0.00(+4.31%)
Apr 22, 2013 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+1.56%)
Apr 18, 2013 0.0640 0.0640 0.0640 0 -0.01(-7.25%)
Apr 16, 2013 0.0690 0.0690 0.0690 0 +0.01(+9.52%)
Apr 15, 2013 0.0630 0.0630 0.0630 0.0630 30,100 -0.02(-21.25%)
Apr 12, 2013 0.0800 0.0800 0.0800 0.0800 4,500 +0.00(+0.00%)
Apr 11, 2013 0.0800 0.0800 0.0795 0.0800 60,000 +0.02(+26.98%)
Apr 10, 2013 0.0630 0.0630 0.0630 0.0630 500 +0.00(+0.00%)
Apr 09, 2013 0.0620 0.0630 0.0620 0.0630 2,000 -0.02(-21.25%)
Apr 08, 2013 0.0700 0.0800 0.0620 0.0800 117,663 +0.01(+14.29%)
Apr 05, 2013 0.0800 0.0800 0.0650 0.0700 123,500 +0.00(+0.00%)
Apr 04, 2013 0.0800 0.0800 0.0610 0.0700 29,100 -0.01(-12.50%)
Apr 03, 2013 0.0800 0.0800 0.0800 0.0800 101,500 +0.00(+0.00%)
Apr 02, 2013 0.0650 0.0800 0.0650 0.0800 11,200 +0.00(+0.00%)
Apr 01, 2013 0.0650 0.0800 0.0650 0.0800 550 +0.00(+0.00%)
Mar 28, 2013 0.0610 0.0800 0.0610 0.0800 40,800 +0.01(+14.29%)
Mar 27, 2013 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-10.37%)
Mar 26, 2013 0.0800 0.0800 0.0610 0.0781 39,810 +0.01(+11.57%)
Mar 25, 2013 0.0800 0.0800 0.0650 0.0700 58,300 -0.01(-12.50%)
Mar 22, 2013 0.0800 0.0800 0.0621 0.0800 59,900 -0.01(-5.88%)
Mar 21, 2013 0.0850 0.0850 0.0850 0.0850 1,300 +0.00(+0.00%)
Mar 20, 2013 0.0634 0.0850 0.0611 0.0850 26,445 +0.00(+3.66%)
Mar 19, 2013 0.0850 0.0850 0.0820 0.0820 58,500 -0.00(-3.53%)
Mar 18, 2013 0.0800 0.0850 0.0610 0.0850 315,400 +0.01(+6.25%)
Mar 15, 2013 0.0700 0.0820 0.0700 0.0800 185,400 +0.02(+28.21%)
Mar 13, 2013 0.0624 0.0624 0.0624 0 +0.00(+0.00%)
Mar 12, 2013 0.0500 0.0692 0.0500 0.0624 3,500 -0.01(-16.80%)
Mar 11, 2013 0.0650 0.0750 0.0650 0.0750 48,499 +0.00(+7.14%)
Mar 08, 2013 0.0700 0.0700 0.0700 0.0700 1,380 +0.01(+7.69%)
Mar 07, 2013 0.0683 0.0700 0.0650 0.0650 128,650 -0.01(-13.33%)
Mar 06, 2013 0.0666 0.0750 0.0666 0.0750 6,680 +0.00(+0.00%)
Mar 05, 2013 0.0831 0.0850 0.0750 0.0750 58,400 +0.01(+13.64%)
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.