Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
0.0400
0.0404
0.0390
0.0390
357,410
-0.00(-2.50%)
Jan 30, 2018
0.0400
0.0415
0.0400
0.0400
38,229
+0.00(+0.00%)
Jan 29, 2018
0.0390
0.0429
0.0390
0.0400
431,965
-0.00(-4.53%)
Jan 26, 2018
0.0420
0.0420
0.0390
0.0419
674,801
+0.00(+2.20%)
Jan 25, 2018
0.0420
0.0420
0.0410
0.0410
22,791
-0.00(-0.24%)
Jan 24, 2018
0.0411
0.0412
0.0410
0.0411
193,000
-0.00(-2.14%)
Jan 23, 2018
0.0440
0.0440
0.0420
0.0420
162,825
-0.00(-1.18%)
Jan 22, 2018
0.0494
0.0494
0.0425
0.0425
106,000
+0.00(+1.19%)
Jan 19, 2018
0.0460
0.0550
0.0400
0.0420
828,805
+0.00(+4.74%)
Jan 18, 2018
0.0431
0.0431
0.0401
0.0401
141,000
-0.01(-14.32%)
Jan 17, 2018
0.0450
0.0468
0.0425
0.0468
381,673
+0.00(+7.93%)
Jan 16, 2018
0.0479
0.0479
0.0406
0.0434
453,906
-0.00(-7.94%)
Jan 12, 2018
0.0471
0.0471
0.0471
0
+0.00(+7.05%)
Jan 11, 2018
0.0446
0.0450
0.0440
0.0440
156,918
+0.00(+0.00%)
Jan 10, 2018
0.0375
0.0375
0.0375
0.0440
256,644
-0.00(-0.23%)
Jan 09, 2018
0.0389
0.0450
0.0389
0.0441
61,794
-0.00(-2.00%)
Jan 08, 2018
0.0410
0.0450
0.0389
0.0450
401,368
+0.00(+12.22%)
Jan 05, 2018
0.0455
0.0455
0.0401
0.0401
228,980
-0.00(-10.89%)
Jan 04, 2018
0.0450
0.0450
0.0450
0.0450
70,957
+0.00(+0.00%)
Jan 03, 2018
0.0450
0.0450
0.0413
0.0450
35,000
+0.00(+7.14%)
Jan 02, 2018
0.0420
0.0420
0.0413
0.0420
50,000
+0.00(+0.00%)
Dec 29, 2017
0.0420
0.0420
0.0420
0
-0.00(-4.55%)
Dec 28, 2017
0.0440
0.0440
0.0440
0.0440
10,000
+0.00(+0.00%)
Dec 27, 2017
0.0440
0.0440
0.0440
0.0440
10,000
+0.00(+0.00%)
Dec 26, 2017
0.0434
0.0440
0.0434
0.0440
47,815
-0.00(-1.12%)
Dec 22, 2017
0.0432
0.0460
0.0432
0.0445
227,000
-0.00(-4.30%)
Dec 21, 2017
0.0411
0.0486
0.0410
0.0465
218,150
-0.00(-3.13%)
Dec 20, 2017
0.0451
0.0500
0.0451
0.0480
227,330
+0.00(+6.43%)
Dec 19, 2017
0.0500
0.0500
0.0404
0.0451
68,000
-0.00(-9.76%)
Dec 18, 2017
0.0503
0.0503
0.0470
0.0500
305,000
-0.00(-0.24%)
Dec 15, 2017
0.0513
0.0516
0.0501
0.0501
93,394
-0.00(-3.46%)
Dec 14, 2017
0.0513
0.0521
0.0513
0.0519
10,495
+0.00(+1.36%)
Dec 13, 2017
0.0550
0.0550
0.0508
0.0512
39,600
-0.00(-3.98%)
Dec 12, 2017
0.0502
0.0550
0.0502
0.0533
114,725
+0.00(+6.22%)
Dec 11, 2017
0.0505
0.0505
0.0502
0.0502
48,000
-0.00(-2.52%)
Dec 08, 2017
0.0536
0.0536
0.0515
0.0515
185,000
-0.00(-3.92%)
Dec 07, 2017
0.0536
0.0536
0.0536
0.0536
5,000
+0.00(+0.19%)
Dec 06, 2017
0.0579
0.0589
0.0535
0.0535
74,900
-0.00(-6.14%)
Dec 05, 2017
0.0570
0.0579
0.0570
0.0570
101,644
+0.00(+1.79%)
Dec 04, 2017
0.0568
0.0579
0.0529
0.0560
75,700
-0.00(-4.11%)
Dec 01, 2017
0.0578
0.0590
0.0578
0.0584
15,700
+0.00(+4.47%)
Nov 30, 2017
0.0540
0.0590
0.0520
0.0559
757,857
+0.00(+0.36%)
Nov 29, 2017
0.0521
0.0590
0.0520
0.0557
392,850
+0.00(+1.27%)
Nov 28, 2017
0.0535
0.0570
0.0500
0.0550
603,251
+0.00(+1.85%)
Nov 27, 2017
0.0430
0.0550
0.0414
0.0540
222,818
+0.01(+25.58%)
Nov 24, 2017
0.0440
0.0449
0.0405
0.0430
77,000
-0.00(-2.27%)
Nov 22, 2017
0.0389
0.0440
0.0381
0.0440
231,307
+0.01(+13.05%)
Nov 21, 2017
0.0419
0.0427
0.0375
0.0389
472,500
-0.00(-2.70%)
Nov 20, 2017
0.0434
0.0440
0.0400
0.0400
253,026
-0.00(-4.76%)
Nov 17, 2017
0.0420
0.0420
0.0384
0.0420
524,686
+0.00(+5.00%)
Nov 16, 2017
0.0320
0.0432
0.0320
0.0400
899,244
+0.01(+19.40%)
Nov 15, 2017
0.0330
0.0335
0.0320
0.0335
300,000
+0.00(+1.52%)
Nov 14, 2017
0.0330
0.0330
0.0330
0.0330
130,000
+0.00(+6.45%)
Nov 13, 2017
0.0329
0.0340
0.0310
0.0310
121,607
-0.00(-5.78%)
Nov 10, 2017
0.0320
0.0329
0.0300
0.0329
97,765
+0.00(+2.81%)
Nov 09, 2017
0.0329
0.0329
0.0320
0.0320
174,935
+0.00(+0.00%)
Nov 08, 2017
0.0305
0.0320
0.0300
0.0320
252,600
+0.00(+6.67%)
Nov 07, 2017
0.0300
0.0300
0.0298
0.0300
102,800
+0.00(+1.69%)
Nov 06, 2017
0.0275
0.0295
0.0275
0.0295
23,250
+0.00(+1.03%)
Nov 03, 2017
0.0275
0.0292
0.0275
0.0292
13,500
+0.00(+6.18%)
Nov 02, 2017
0.0299
0.0299
0.0266
0.0275
298,362
+0.00(+4.17%)
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
.