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 (%)
Feb 28, 2019
0.0532
0.0580
0.0482
0.0580
399,550
+0.00(+5.45%)
Feb 27, 2019
0.0600
0.0600
0.0427
0.0550
59,720
-0.00(-4.01%)
Feb 26, 2019
0.0570
0.0600
0.0550
0.0573
606,542
+0.01(+15.76%)
Feb 25, 2019
0.0510
0.0510
0.0440
0.0495
70,565
-0.00(-2.94%)
Feb 22, 2019
0.0414
0.0580
0.0414
0.0510
52,200
-0.01(-12.07%)
Feb 21, 2019
0.0549
0.0580
0.0502
0.0580
186,500
+0.00(+5.65%)
Feb 20, 2019
0.0499
0.0549
0.0499
0.0549
200,346
+0.00(+8.07%)
Feb 19, 2019
0.0499
0.0550
0.0491
0.0508
337,269
-0.01(-15.19%)
Feb 15, 2019
0.0500
0.0599
0.0500
0.0599
11,000
+0.00(+0.00%)
Feb 14, 2019
0.0595
0.0599
0.0595
0.0599
10,000
+0.00(+0.00%)
Feb 13, 2019
0.0490
0.0600
0.0490
0.0599
246,600
+0.00(+1.70%)
Feb 11, 2019
0.0589
0.0589
0.0589
0
-0.00(-1.83%)
Feb 08, 2019
0.0525
0.0600
0.0525
0.0600
107,600
+0.01(+20.00%)
Feb 07, 2019
0.0520
0.0550
0.0454
0.0500
66,600
+0.00(+0.00%)
Feb 06, 2019
0.0490
0.0500
0.0450
0.0500
252,250
-0.00(-1.96%)
Feb 05, 2019
0.0545
0.0545
0.0449
0.0510
32,850
+0.00(+2.00%)
Feb 04, 2019
0.0474
0.0550
0.0403
0.0500
124,480
+0.00(+2.04%)
Feb 01, 2019
0.0490
0.0490
0.0477
0.0490
77,000
+0.00(+0.00%)
Jan 31, 2019
0.0490
0.0490
0.0490
0.0490
20,000
+0.00(+0.00%)
Jan 30, 2019
0.0487
0.0490
0.0477
0.0490
30,000
-0.00(-2.00%)
Jan 28, 2019
0.0500
0.0500
0.0500
0
+0.01(+16.28%)
Jan 25, 2019
0.0500
0.0500
0.0356
0.0430
14,700
-0.00(-4.44%)
Jan 24, 2019
0.0457
0.0457
0.0450
0.0450
118,000
-0.01(-10.00%)
Jan 23, 2019
0.0500
0.0500
0.0498
0.0500
41,366
+0.00(+0.00%)
Jan 22, 2019
0.0465
0.0500
0.0440
0.0500
22,760
+0.00(+9.41%)
Jan 18, 2019
0.0457
0.0457
0.0457
0.0457
137,400
+0.00(+0.00%)
Jan 17, 2019
0.0450
0.0457
0.0450
0.0457
539,000
+0.00(+0.22%)
Jan 16, 2019
0.0456
0.0456
0.0450
0.0456
150,000
+0.00(+0.00%)
Jan 14, 2019
0.0456
0.0456
0.0456
0
+0.00(+0.00%)
Jan 11, 2019
0.0456
0.0456
0.0456
0.0456
65,000
+0.00(+1.11%)
Jan 10, 2019
0.0456
0.0456
0.0418
0.0451
253,085
+0.00(+1.12%)
Jan 09, 2019
0.0457
0.0457
0.0400
0.0446
278,100
+0.00(+0.90%)
Jan 08, 2019
0.0420
0.0444
0.0420
0.0442
6,088
-0.00(-3.07%)
Jan 07, 2019
0.0449
0.0457
0.0400
0.0456
1,800
-0.00(-0.22%)
Jan 04, 2019
0.0457
0.0457
0.0457
50
+0.00(+0.00%)
Jan 03, 2019
0.0404
0.0463
0.0404
0.0457
4,000
-0.00(-1.51%)
Jan 02, 2019
0.0420
0.0500
0.0300
0.0464
408,948
+0.00(+3.57%)
Dec 31, 2018
0.0390
0.0476
0.0390
0.0448
218,500
+0.00(+1.36%)
Dec 28, 2018
0.0400
0.0442
0.0400
0.0442
41,900
-0.00(-0.45%)
Dec 27, 2018
0.0400
0.0444
0.0400
0.0444
11,700
-0.00(-1.11%)
Dec 26, 2018
0.0352
0.0449
0.0352
0.0449
2,550
+0.01(+28.29%)
Dec 24, 2018
0.0449
0.0449
0.0350
0.0350
160,000
-0.00(-2.78%)
Dec 21, 2018
0.0395
0.0451
0.0350
0.0360
697,600
-0.00(-10.00%)
Dec 20, 2018
0.0400
0.0400
0.0400
0.0400
100,000
+0.00(+0.00%)
Dec 19, 2018
0.0391
0.0400
0.0391
0.0400
230,549
+0.00(+0.25%)
Dec 18, 2018
0.0395
0.0400
0.0395
0.0399
56,724
-0.00(-0.25%)
Dec 17, 2018
0.0400
0.0400
0.0400
0.0400
42,351
-0.00(-2.20%)
Dec 14, 2018
0.0430
0.0430
0.0409
0.0409
125,000
-0.00(-3.76%)
Dec 13, 2018
0.0430
0.0430
0.0420
0.0425
190,000
-0.00(-1.16%)
Dec 12, 2018
0.0400
0.0462
0.0400
0.0430
179,929
-0.00(-7.33%)
Dec 11, 2018
0.0430
0.0464
0.0402
0.0464
23,100
-0.00(-1.07%)
Dec 10, 2018
0.0460
0.0470
0.0448
0.0469
60,700
+0.00(+0.86%)
Dec 07, 2018
0.0465
0.0465
0.0400
0.0465
144,700
-0.00(-1.06%)
Dec 06, 2018
0.0470
0.0470
0.0470
0.0470
10,000
-0.00(-6.00%)
Dec 04, 2018
0.0496
0.0500
0.0496
0.0500
10,400
+0.00(+3.52%)
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
.