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 (%)
May 31, 2016
0.0745
0.0745
0.0615
0.0696
1,007,756
-0.00(-2.52%)
May 27, 2016
0.0714
0.0714
0.0714
0
-0.00(-4.80%)
May 26, 2016
0.0700
0.0750
0.0625
0.0750
454,412
+0.00(+7.14%)
May 25, 2016
0.0650
0.0700
0.0650
0.0700
204,550
+0.00(+1.38%)
May 24, 2016
0.0649
0.0697
0.0610
0.0691
725,834
+0.00(+6.54%)
May 23, 2016
0.0620
0.0648
0.0600
0.0648
87,162
+0.00(+8.02%)
May 20, 2016
0.0627
0.0649
0.0580
0.0600
501,650
-0.00(-4.31%)
May 19, 2016
0.0650
0.0650
0.0580
0.0627
565,149
+0.00(+2.79%)
May 18, 2016
0.0610
0.0680
0.0600
0.0610
600,223
-0.00(-5.43%)
May 17, 2016
0.0680
0.0680
0.0610
0.0645
565,100
-0.00(-5.15%)
May 16, 2016
0.0680
0.0680
0.0610
0.0680
1,029,802
+0.00(+0.00%)
May 13, 2016
0.0510
0.0700
0.0499
0.0680
3,513,316
+0.01(+23.64%)
May 12, 2016
0.0615
0.0615
0.0520
0.0550
1,366,577
-0.00(-6.30%)
May 11, 2016
0.0576
0.0630
0.0531
0.0587
1,133,617
-0.01(-10.53%)
May 10, 2016
0.0640
0.0690
0.0574
0.0656
1,084,481
+0.00(+0.94%)
May 09, 2016
0.0779
0.0779
0.0610
0.0650
677,209
-0.00(-0.69%)
May 06, 2016
0.0799
0.0799
0.0600
0.0654
656,490
-0.01(-18.09%)
May 05, 2016
0.0820
0.0822
0.0799
0.0799
187,300
-0.01(-11.02%)
May 04, 2016
0.0897
0.0898
0.0777
0.0898
709,549
-0.00(-0.11%)
May 03, 2016
0.0900
0.0900
0.0797
0.0899
30,674
-0.00(-0.11%)
May 02, 2016
0.0850
0.0950
0.0769
0.0900
918,696
+0.01(+8.43%)
Apr 29, 2016
0.0850
0.0870
0.0750
0.0830
646,300
-0.00(-4.05%)
Apr 28, 2016
0.0980
0.0980
0.0675
0.0865
132,010
-0.00(-3.78%)
Apr 27, 2016
0.0989
0.0999
0.0743
0.0899
215,278
-0.01(-7.61%)
Apr 26, 2016
0.0830
0.0989
0.0820
0.0973
51,720
-0.00(-1.72%)
Apr 25, 2016
0.0693
0.0990
0.0693
0.0990
280,329
+0.01(+16.47%)
Apr 22, 2016
0.0750
0.0899
0.0720
0.0850
123,715
+0.01(+13.79%)
Apr 21, 2016
0.0720
0.0750
0.0669
0.0747
45,300
+0.00(+3.75%)
Apr 20, 2016
0.0705
0.0720
0.0600
0.0720
223,720
+0.00(+3.45%)
Apr 19, 2016
0.0625
0.0740
0.0596
0.0696
58,598
+0.01(+7.91%)
Apr 18, 2016
0.0700
0.0700
0.0600
0.0645
459,963
-0.01(-15.58%)
Apr 15, 2016
0.0765
0.0765
0.0562
0.0764
473,916
+0.00(+1.37%)
Apr 14, 2016
0.0780
0.0780
0.0690
0.0754
240,904
-0.00(-3.37%)
Apr 13, 2016
0.0700
0.0892
0.0688
0.0780
578,437
+0.01(+11.43%)
Apr 12, 2016
0.0720
0.0720
0.0640
0.0700
157,122
-0.01(-10.26%)
Apr 11, 2016
0.0700
0.0780
0.0700
0.0780
146,100
+0.01(+8.33%)
Apr 08, 2016
0.0720
0.0720
0.0680
0.0720
90,649
+0.00(+0.00%)
Apr 07, 2016
0.0702
0.0870
0.0580
0.0720
743,093
-0.02(-19.01%)
Apr 06, 2016
0.0800
0.0900
0.0748
0.0889
639,915
-0.00(-4.41%)
Apr 05, 2016
0.0575
0.0950
0.0575
0.0930
782,335
+0.03(+57.63%)
Apr 04, 2016
0.0579
0.0590
0.0521
0.0590
193,975
+0.00(+1.72%)
Apr 01, 2016
0.0574
0.0580
0.0521
0.0580
179,508
+0.00(+4.88%)
Mar 31, 2016
0.0560
0.0570
0.0520
0.0553
640,802
-0.00(-1.25%)
Mar 30, 2016
0.0540
0.0560
0.0520
0.0560
779,440
+0.00(+3.90%)
Mar 29, 2016
0.0570
0.0700
0.0451
0.0539
1,335,591
-0.00(-5.44%)
Mar 28, 2016
0.0560
0.0578
0.0556
0.0570
260,683
-0.00(-1.38%)
Mar 24, 2016
0.0578
0.0578
0.0578
0
-0.00(-1.20%)
Mar 23, 2016
0.0700
0.0700
0.0510
0.0585
2,555,355
-0.01(-16.43%)
Mar 22, 2016
0.0725
0.0725
0.0680
0.0700
571,188
-0.00(-3.45%)
Mar 21, 2016
0.0730
0.0730
0.0700
0.0725
330,153
+0.00(+0.42%)
Mar 18, 2016
0.0750
0.0770
0.0660
0.0722
431,422
-0.00(-5.99%)
Mar 17, 2016
0.0781
0.0781
0.0720
0.0768
415,700
-0.00(-1.54%)
Mar 16, 2016
0.0780
0.0780
0.0710
0.0780
382,937
-0.00(-2.50%)
Mar 15, 2016
0.0825
0.0850
0.0760
0.0800
322,562
-0.00(-2.16%)
Mar 14, 2016
0.0850
0.0899
0.0760
0.0818
398,849
-0.01(-9.14%)
Mar 11, 2016
0.0850
0.0924
0.0850
0.0900
153,650
-0.00(-2.70%)
Mar 10, 2016
0.0880
0.0950
0.0800
0.0925
65,000
+0.00(+0.54%)
Mar 09, 2016
0.0920
0.0920
0.0840
0.0920
110,250
+0.00(+0.00%)
Mar 08, 2016
0.0800
0.0920
0.0800
0.0920
204,000
+0.00(+1.32%)
Mar 07, 2016
0.0939
0.0950
0.0795
0.0908
172,244
-0.00(-3.30%)
Mar 04, 2016
0.0880
0.0939
0.0800
0.0939
134,139
+0.01(+6.70%)
Mar 03, 2016
0.0938
0.0938
0.0808
0.0880
140,820
-0.01(-6.18%)
Mar 02, 2016
0.0900
0.0950
0.0850
0.0938
124,680
+0.00(+4.22%)
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
.