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 (%)
Dec 30, 2016
0.0513
0.0513
0.0513
0
-0.00(-1.35%)
Dec 29, 2016
0.0475
0.0660
0.0475
0.0520
1,206,396
+0.00(+9.47%)
Dec 28, 2016
0.0480
0.0499
0.0475
0.0475
597,500
-0.00(-1.04%)
Dec 27, 2016
0.0490
0.0490
0.0480
0.0480
102,500
-0.00(-1.25%)
Dec 23, 2016
0.0486
0.0486
0.0486
0
+0.00(+3.21%)
Dec 22, 2016
0.0475
0.0499
0.0446
0.0471
339,170
-0.00(-7.65%)
Dec 21, 2016
0.0480
0.0510
0.0475
0.0510
209,469
+0.00(+6.25%)
Dec 20, 2016
0.0500
0.0500
0.0460
0.0480
380,866
-0.00(-3.81%)
Dec 19, 2016
0.0470
0.0500
0.0461
0.0499
207,927
+0.00(+6.17%)
Dec 16, 2016
0.0494
0.0500
0.0454
0.0470
409,750
+0.00(+3.75%)
Dec 15, 2016
0.0470
0.0470
0.0453
0.0453
226,000
-0.00(-7.55%)
Dec 14, 2016
0.0450
0.0500
0.0450
0.0490
993,470
+0.00(+2.30%)
Dec 13, 2016
0.0500
0.0500
0.0450
0.0479
412,167
-0.00(-0.21%)
Dec 12, 2016
0.0500
0.0500
0.0480
0.0480
414,237
-0.00(-4.00%)
Dec 09, 2016
0.0500
0.0520
0.0492
0.0500
583,511
-0.00(-3.85%)
Dec 08, 2016
0.0496
0.0550
0.0496
0.0520
402,981
+0.00(+5.69%)
Dec 07, 2016
0.0501
0.0537
0.0492
0.0492
1,851,550
-0.00(-1.80%)
Dec 06, 2016
0.0570
0.0570
0.0500
0.0501
755,164
-0.01(-9.57%)
Dec 05, 2016
0.0575
0.0575
0.0510
0.0554
191,400
-0.00(-5.94%)
Dec 02, 2016
0.0510
0.0589
0.0510
0.0589
128,900
+0.01(+15.49%)
Dec 01, 2016
0.0530
0.0530
0.0510
0.0510
70,900
-0.00(-3.77%)
Nov 30, 2016
0.0553
0.0553
0.0501
0.0530
231,535
-0.01(-10.17%)
Nov 29, 2016
0.0552
0.0590
0.0551
0.0590
215,218
+0.00(+7.27%)
Nov 28, 2016
0.0549
0.0550
0.0549
0.0550
52,600
+0.00(+0.18%)
Nov 25, 2016
0.0590
0.0590
0.0502
0.0549
432,452
-0.00(-0.18%)
Nov 23, 2016
0.0550
0.0550
0.0550
0
-0.00(-6.78%)
Nov 22, 2016
0.0590
0.0590
0.0551
0.0590
32,200
+0.00(+0.00%)
Nov 21, 2016
0.0581
0.0590
0.0551
0.0590
189,600
+0.00(+0.00%)
Nov 18, 2016
0.0590
0.0590
0.0571
0.0590
180,300
-0.00(-1.17%)
Nov 17, 2016
0.0650
0.0650
0.0550
0.0597
535,595
-0.01(-8.15%)
Nov 16, 2016
0.0550
0.0650
0.0550
0.0650
628,269
+0.01(+15.04%)
Nov 15, 2016
0.0520
0.0565
0.0520
0.0565
168,740
+0.00(+8.86%)
Nov 14, 2016
0.0500
0.0520
0.0484
0.0519
389,170
-0.00(-2.44%)
Nov 11, 2016
0.0570
0.0570
0.0470
0.0532
1,343,000
+0.00(+1.33%)
Nov 10, 2016
0.0560
0.0580
0.0520
0.0525
1,012,009
-0.00(-2.78%)
Nov 09, 2016
0.0505
0.0600
0.0481
0.0540
2,572,238
+0.00(+8.22%)
Nov 08, 2016
0.0600
0.0600
0.0482
0.0499
4,408,747
-0.01(-13.97%)
Nov 07, 2016
0.0670
0.0670
0.0500
0.0580
2,572,133
-0.01(-9.67%)
Nov 04, 2016
0.0670
0.0670
0.0600
0.0642
444,500
-0.00(-5.57%)
Nov 03, 2016
0.0690
0.0700
0.0626
0.0680
501,808
+0.00(+0.00%)
Nov 02, 2016
0.0700
0.0700
0.0650
0.0680
992,987
-0.00(-1.05%)
Nov 01, 2016
0.0710
0.0800
0.0687
0.0687
798,802
-0.00(-3.21%)
Oct 31, 2016
0.0725
0.0800
0.0710
0.0710
934,416
-0.01(-15.48%)
Oct 28, 2016
0.0840
0.0840
0.0720
0.0840
91,500
+0.00(+1.20%)
Oct 27, 2016
0.0790
0.0830
0.0711
0.0830
138,613
+0.00(+3.75%)
Oct 26, 2016
0.0788
0.0800
0.0770
0.0800
183,780
+0.00(+2.56%)
Oct 25, 2016
0.0736
0.0790
0.0720
0.0780
299,128
-0.00(-1.27%)
Oct 21, 2016
0.0790
0.0790
0.0790
0
+0.01(+6.76%)
Oct 20, 2016
0.0799
0.0799
0.0740
0.0740
97,000
-0.00(-3.39%)
Oct 19, 2016
0.0788
0.0799
0.0750
0.0766
361,572
-0.00(-4.25%)
Oct 18, 2016
0.0770
0.0800
0.0770
0.0800
115,425
+0.01(+6.67%)
Oct 17, 2016
0.0780
0.0780
0.0731
0.0750
24,962
-0.00(-3.72%)
Oct 14, 2016
0.0794
0.0794
0.0750
0.0779
41,547
+0.00(+2.50%)
Oct 13, 2016
0.0799
0.0799
0.0750
0.0760
142,500
-0.01(-10.59%)
Oct 12, 2016
0.0771
0.0850
0.0760
0.0850
146,841
+0.01(+11.84%)
Oct 11, 2016
0.0840
0.0840
0.0740
0.0760
741,340
-0.01(-9.52%)
Oct 10, 2016
0.0825
0.0840
0.0802
0.0840
123,418
-0.00(-1.18%)
Oct 07, 2016
0.0840
0.0850
0.0840
0.0850
24,997
+0.00(+2.41%)
Oct 06, 2016
0.0820
0.0830
0.0815
0.0830
17,674
-0.00(-1.66%)
Oct 05, 2016
0.0835
0.0850
0.0835
0.0844
84,976
+0.00(+1.08%)
Oct 04, 2016
0.0830
0.0849
0.0789
0.0835
29,720
+0.00(+4.38%)
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
.