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 (%)
Aug 31, 2018 0.0870 0.0870 0.0870 0 +0.00(+0.00%)
Aug 30, 2018 0.0895 0.0920 0.0850 0.0870 601,716 -0.00(-2.79%)
Aug 29, 2018 0.0950 0.0950 0.0850 0.0895 525,999 +0.00(+0.56%)
Aug 28, 2018 0.0800 0.0890 0.0800 0.0890 388,418 +0.01(+11.25%)
Aug 27, 2018 0.0750 0.0820 0.0750 0.0800 520,087 +0.00(+3.90%)
Aug 24, 2018 0.0724 0.0770 0.0700 0.0770 294,200 +0.01(+10.00%)
Aug 23, 2018 0.0775 0.0775 0.0700 0.0700 191,500 +0.00(+0.29%)
Aug 22, 2018 0.0770 0.0773 0.0655 0.0698 500,698 -0.01(-9.35%)
Aug 21, 2018 0.0736 0.0770 0.0650 0.0770 215,111 +0.00(+4.05%)
Aug 20, 2018 0.0700 0.0740 0.0618 0.0740 579,589 +0.00(+6.47%)
Aug 17, 2018 0.0590 0.0700 0.0590 0.0695 181,900 +0.01(+11.20%)
Aug 16, 2018 0.0630 0.0640 0.0620 0.0625 492,539 -0.00(-0.64%)
Aug 15, 2018 0.0560 0.0629 0.0560 0.0629 128,683 -0.00(-1.72%)
Aug 14, 2018 0.0640 0.0640 0.0550 0.0640 1,441,794 -0.00(-0.16%)
Aug 13, 2018 0.0595 0.0652 0.0595 0.0641 1,039,058 +0.00(+6.13%)
Aug 10, 2018 0.0601 0.0719 0.0525 0.0604 2,390,700 +0.00(+0.67%)
Aug 09, 2018 0.0600 0.0650 0.0310 0.0600 11,284,446 +0.01(+13.21%)
Aug 08, 2018 0.0519 0.0530 0.0475 0.0530 637,548 +0.00(+5.58%)
Aug 07, 2018 0.0494 0.0540 0.0465 0.0502 111,619 +0.00(+1.83%)
Aug 06, 2018 0.0465 0.0599 0.0465 0.0493 958,567 -0.00(-1.40%)
Aug 03, 2018 0.0525 0.0548 0.0465 0.0500 203,300 +0.00(+0.00%)
Aug 02, 2018 0.0500 0.0600 0.0461 0.0500 373,467 -0.00(-1.96%)
Aug 01, 2018 0.0419 0.0620 0.0419 0.0510 824,140 +0.01(+23.79%)
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%)
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.