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 (%)
Jul 31, 2014
0.2290
0.2290
0.2000
0.2000
130,850
-0.02(-8.84%)
Jul 30, 2014
0.2001
0.2195
0.2000
0.2194
104,555
+0.01(+4.48%)
Jul 29, 2014
0.2239
0.2499
0.2051
0.2100
59,995
-0.00(-0.05%)
Jul 28, 2014
0.2066
0.2600
0.2051
0.2101
600,787
+0.00(+1.64%)
Jul 25, 2014
0.2067
0.2067
0.2067
0.2067
12,150
-0.01(-6.05%)
Jul 24, 2014
0.2150
0.2200
0.2000
0.2200
115,920
-0.01(-4.35%)
Jul 23, 2014
0.2200
0.2300
0.2151
0.2300
26,038
+0.01(+4.55%)
Jul 22, 2014
0.2110
0.2200
0.2110
0.2200
53,050
+0.00(+2.28%)
Jul 21, 2014
0.2150
0.2300
0.2150
0.2151
109,350
-0.01(-4.40%)
Jul 18, 2014
0.2100
0.2250
0.2100
0.2250
123,561
+0.02(+7.14%)
Jul 17, 2014
0.2000
0.2100
0.2000
0.2100
110,250
+0.02(+10.53%)
Jul 16, 2014
0.1900
0.2090
0.1900
0.1900
45,659
-0.01(-5.00%)
Jul 15, 2014
0.1805
0.2100
0.1805
0.2000
54,217
-0.01(-4.76%)
Jul 14, 2014
0.2000
0.2100
0.1900
0.2100
96,667
+0.00(+0.00%)
Jul 11, 2014
0.2190
0.2190
0.2000
0.2100
76,782
-0.01(-4.11%)
Jul 10, 2014
0.2190
0.2190
0.2070
0.2190
28,040
+0.01(+5.29%)
Jul 09, 2014
0.2150
0.2150
0.2075
0.2080
45,700
-0.01(-3.26%)
Jul 08, 2014
0.2250
0.2250
0.2100
0.2150
49,414
-0.01(-4.44%)
Jul 07, 2014
0.2300
0.2400
0.2150
0.2250
65,773
+0.01(+3.26%)
Jul 03, 2014
0.2179
0.2179
0.2179
0
-0.01(-5.26%)
Jul 02, 2014
0.2134
0.2300
0.2134
0.2300
50,803
+0.01(+6.83%)
Jul 01, 2014
0.2070
0.2300
0.2070
0.2153
79,220
-0.00(-1.24%)
Jun 30, 2014
0.2200
0.2200
0.2180
0.2180
128,709
-0.00(-0.91%)
Jun 27, 2014
0.2182
0.2200
0.2180
0.2200
46,400
+0.00(+0.46%)
Jun 26, 2014
0.2300
0.2300
0.2050
0.2190
86,600
-0.01(-4.78%)
Jun 25, 2014
0.2200
0.2400
0.2010
0.2300
365,559
+0.01(+4.55%)
Jun 24, 2014
0.2050
0.2200
0.2000
0.2200
31,730
+0.02(+7.32%)
Jun 23, 2014
0.2001
0.2200
0.2001
0.2050
88,300
-0.02(-6.82%)
Jun 20, 2014
0.2200
0.2200
0.2200
0.2200
122,000
+0.00(+0.00%)
Jun 19, 2014
0.2110
0.2250
0.2110
0.2200
76,504
+0.01(+4.27%)
Jun 18, 2014
0.2090
0.2300
0.2090
0.2110
83,771
+0.00(+0.96%)
Jun 17, 2014
0.2100
0.2100
0.1900
0.2090
160,310
-0.00(-0.48%)
Jun 16, 2014
0.2006
0.2250
0.2006
0.2100
25,940
-0.01(-4.55%)
Jun 13, 2014
0.1950
0.2200
0.1942
0.2200
35,565
+0.02(+10.00%)
Jun 12, 2014
0.2007
0.2200
0.1999
0.2000
85,204
-0.02(-9.09%)
Jun 11, 2014
0.2300
0.2300
0.2000
0.2200
57,807
+0.02(+7.32%)
Jun 10, 2014
0.2100
0.2100
0.1900
0.2050
141,060
-0.02(-6.82%)
Jun 06, 2014
0.2300
0.2300
0.2000
0.2200
215,074
+0.00(+0.00%)
Jun 05, 2014
0.2300
0.2300
0.2000
0.2200
91,314
+0.02(+10.00%)
Jun 04, 2014
0.2200
0.2200
0.1900
0.2000
220,694
-0.02(-9.09%)
Jun 03, 2014
0.1990
0.2400
0.1810
0.2200
338,320
+0.02(+12.82%)
Jun 02, 2014
0.2000
0.2000
0.1805
0.1950
73,464
+0.01(+2.63%)
May 30, 2014
0.1920
0.1950
0.1844
0.1900
49,900
+0.00(+0.00%)
May 29, 2014
0.1830
0.1900
0.1830
0.1900
26,100
+0.01(+5.56%)
May 28, 2014
0.1950
0.1950
0.1800
0.1800
6,075
-0.02(-10.00%)
May 27, 2014
0.2000
0.2000
0.2000
0.2000
34,260
+0.01(+2.56%)
May 23, 2014
0.1950
0.1950
0.1950
0
+0.01(+2.63%)
May 22, 2014
0.1950
0.1950
0.1900
0.1900
9,525
-0.01(-2.56%)
May 21, 2014
0.1950
0.1950
0.1810
0.1950
45,450
+0.01(+8.27%)
May 20, 2014
0.1950
0.1950
0.1801
0.1801
1,550
-0.02(-9.04%)
May 19, 2014
0.2000
0.2000
0.1960
0.1980
27,275
-0.00(-1.00%)
May 16, 2014
0.2150
0.2150
0.1801
0.2000
137,547
-0.01(-4.76%)
May 15, 2014
0.1898
0.2100
0.1700
0.2100
277,289
+0.05(+30.43%)
May 14, 2014
0.1711
0.1800
0.1610
0.1610
53,703
-0.01(-5.90%)
May 13, 2014
0.1990
0.1990
0.1711
0.1711
30,208
-0.01(-4.94%)
May 12, 2014
0.2000
0.2000
0.1750
0.1800
109,195
-0.02(-10.00%)
May 08, 2014
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
May 07, 2014
0.1900
0.2000
0.1900
0.2000
40,000
+0.00(+0.00%)
May 06, 2014
0.1998
0.2100
0.1711
0.2000
85,583
+0.01(+2.56%)
May 05, 2014
0.2350
0.2350
0.1950
0.1950
42,400
+0.01(+2.63%)
May 02, 2014
0.2000
0.2000
0.1900
0.1900
50,009
-0.01(-5.00%)
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
.