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 (%)
Oct 31, 2018
0.0680
0.0680
0.0501
0.0554
23,115
-0.01(-18.53%)
Oct 30, 2018
0.0629
0.0700
0.0629
0.0680
180,885
+0.01(+20.78%)
Oct 29, 2018
0.0569
0.0569
0.0504
0.0563
23,979
+0.00(+1.26%)
Oct 25, 2018
0.0556
0.0556
0.0556
0
+0.00(+8.38%)
Oct 24, 2018
0.0570
0.0595
0.0271
0.0513
355,575
-0.01(-10.00%)
Oct 23, 2018
0.0560
0.0570
0.0560
0.0570
46,563
+0.00(+0.00%)
Oct 22, 2018
0.0644
0.0644
0.0570
0.0570
96,000
-0.01(-9.81%)
Oct 19, 2018
0.0649
0.0649
0.0550
0.0632
82,100
-0.01(-13.42%)
Oct 18, 2018
0.0730
0.0730
0.0730
0.0730
1,465
+0.00(+0.00%)
Oct 17, 2018
0.0561
0.0730
0.0521
0.0730
398,844
+0.02(+30.36%)
Oct 16, 2018
0.0650
0.0650
0.0550
0.0560
446,174
-0.01(-13.85%)
Oct 15, 2018
0.0651
0.0725
0.0650
0.0650
54,313
-0.01(-7.41%)
Oct 12, 2018
0.0653
0.0731
0.0600
0.0702
335,700
+0.00(+6.36%)
Oct 11, 2018
0.0670
0.0670
0.0650
0.0660
44,300
+0.00(+0.15%)
Oct 10, 2018
0.0625
0.0728
0.0625
0.0659
97,451
-0.01(-11.42%)
Oct 09, 2018
0.0713
0.0744
0.0650
0.0744
103,100
-0.00(-0.80%)
Oct 08, 2018
0.0900
0.0900
0.0750
0.0750
193,500
-0.01(-8.76%)
Oct 04, 2018
0.0822
0.0822
0.0822
0
+0.01(+19.83%)
Oct 03, 2018
0.0697
0.0697
0.0651
0.0686
8,672
-0.00(-1.01%)
Oct 02, 2018
0.0589
0.0693
0.0589
0.0693
99,100
+0.00(+7.28%)
Oct 01, 2018
0.0740
0.0743
0.0588
0.0646
408,398
-0.01(-15.56%)
Sep 28, 2018
0.0770
0.0790
0.0750
0.0765
552,400
-0.00(-3.04%)
Sep 27, 2018
0.0840
0.0840
0.0776
0.0789
59,660
-0.00(-4.36%)
Sep 26, 2018
0.0800
0.0849
0.0800
0.0825
47,400
+0.00(+4.43%)
Sep 25, 2018
0.0912
0.0912
0.0770
0.0790
65,916
-0.00(-3.66%)
Sep 24, 2018
0.0901
0.0997
0.0810
0.0820
3,402,607
-0.00(-3.76%)
Sep 21, 2018
0.0997
0.0997
0.0837
0.0852
34,100
-0.01(-14.54%)
Sep 20, 2018
0.1000
0.1000
0.0600
0.0997
478,274
+0.01(+10.78%)
Sep 19, 2018
0.0720
0.0950
0.0609
0.0900
423,613
+0.02(+25.00%)
Sep 18, 2018
0.0750
0.0800
0.0612
0.0720
570,262
-0.01(-10.00%)
Sep 17, 2018
0.0880
0.0880
0.0800
0.0800
235,125
-0.01(-8.05%)
Sep 14, 2018
0.0850
0.1000
0.0840
0.0870
468,400
+0.00(+0.00%)
Sep 13, 2018
0.0870
0.0870
0.0831
0.0870
50,254
-0.00(-2.25%)
Sep 12, 2018
0.0850
0.0890
0.0803
0.0890
241,125
+0.01(+8.54%)
Sep 11, 2018
0.0830
0.0860
0.0820
0.0820
331,600
-0.00(-1.20%)
Sep 10, 2018
0.0800
0.0830
0.0800
0.0830
16,025
-0.00(-3.49%)
Sep 07, 2018
0.0850
0.0860
0.0800
0.0860
375,300
+0.00(+1.18%)
Sep 06, 2018
0.0850
0.0859
0.0720
0.0850
236,732
+0.00(+0.00%)
Sep 05, 2018
0.0850
0.0860
0.0850
0.0850
301,099
+0.00(+0.00%)
Sep 04, 2018
0.0890
0.0890
0.0830
0.0850
178,260
-0.00(-2.30%)
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%)
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
.