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, 2015
0.1500
0.1950
0.1490
0.1950
1,150,341
+0.04(+22.64%)
Jul 30, 2015
0.1590
0.1590
0.1420
0.1590
278,099
+0.00(+2.58%)
Jul 29, 2015
0.1446
0.1590
0.1400
0.1550
251,900
+0.01(+7.19%)
Jul 28, 2015
0.1425
0.1470
0.1400
0.1446
138,645
+0.00(+1.47%)
Jul 27, 2015
0.1200
0.1500
0.1200
0.1425
503,500
+0.02(+18.75%)
Jul 24, 2015
0.1250
0.1399
0.1200
0.1200
291,500
-0.01(-6.25%)
Jul 23, 2015
0.1349
0.1349
0.1200
0.1280
352,141
-0.01(-5.11%)
Jul 22, 2015
0.1500
0.1550
0.1225
0.1349
616,858
-0.00(-2.25%)
Jul 21, 2015
0.1010
0.1400
0.1010
0.1380
106,550
+0.01(+7.81%)
Jul 20, 2015
0.1210
0.1300
0.1210
0.1280
94,030
+0.00(+0.71%)
Jul 17, 2015
0.1222
0.1271
0.1210
0.1271
294,350
+0.00(+0.00%)
Jul 16, 2015
0.1294
0.1299
0.1101
0.1271
517,116
-0.00(-2.16%)
Jul 15, 2015
0.1200
0.1300
0.1155
0.1299
757,298
+0.01(+8.25%)
Jul 14, 2015
0.1190
0.1200
0.1155
0.1200
282,000
+0.00(+0.84%)
Jul 13, 2015
0.1150
0.1190
0.1075
0.1190
320,048
+0.01(+4.48%)
Jul 10, 2015
0.1081
0.1140
0.1075
0.1139
165,443
+0.01(+5.95%)
Jul 09, 2015
0.1100
0.1149
0.1075
0.1075
79,255
-0.01(-8.12%)
Jul 08, 2015
0.1170
0.1170
0.1170
0.1170
18,000
+0.00(+2.90%)
Jul 07, 2015
0.1154
0.1154
0.0960
0.1137
47,300
+0.00(+3.46%)
Jul 06, 2015
0.0921
0.1191
0.0921
0.1099
29,300
+0.01(+4.77%)
Jul 02, 2015
0.1049
0.1049
0.1049
0
-0.01(-5.50%)
Jul 01, 2015
0.1000
0.1200
0.0990
0.1110
517,430
+0.01(+11.11%)
Jun 30, 2015
0.1015
0.1100
0.0952
0.0999
167,746
-0.00(-3.01%)
Jun 29, 2015
0.1030
0.1030
0.0954
0.1030
50,642
+0.00(+0.00%)
Jun 26, 2015
0.0951
0.1030
0.0951
0.1030
20,300
+0.00(+3.00%)
Jun 25, 2015
0.1027
0.1030
0.1000
0.1000
35,100
+0.00(+0.00%)
Jun 24, 2015
0.1000
0.1000
0.1000
0.1000
48,000
+0.00(+0.00%)
Jun 23, 2015
0.0990
0.1030
0.0950
0.1000
597,507
+0.00(+0.00%)
Jun 22, 2015
0.0950
0.1000
0.0950
0.1000
143,015
+0.01(+5.26%)
Jun 19, 2015
0.0950
0.0950
0.0930
0.0950
193,900
+0.00(+0.00%)
Jun 18, 2015
0.0950
0.0990
0.0900
0.0950
175,420
-0.00(-3.85%)
Jun 17, 2015
0.0950
0.0989
0.0900
0.0988
322,200
+0.00(+4.00%)
Jun 16, 2015
0.0900
0.0950
0.0861
0.0950
244,191
-0.00(-4.04%)
Jun 15, 2015
0.0990
0.0990
0.0972
0.0990
13,942
+0.00(+0.00%)
Jun 12, 2015
0.0906
0.0990
0.0851
0.0990
162,600
+0.01(+5.32%)
Jun 11, 2015
0.0906
0.0950
0.0905
0.0940
192,422
-0.01(-5.05%)
Jun 10, 2015
0.0950
0.1000
0.0906
0.0990
129,100
-0.00(-1.00%)
Jun 09, 2015
0.0950
0.1000
0.0950
0.1000
123,000
+0.00(+0.00%)
Jun 08, 2015
0.1000
0.1000
0.1000
0.1000
71,560
+0.00(+0.00%)
Jun 05, 2015
0.0960
0.1000
0.0900
0.1000
142,465
+0.00(+4.17%)
Jun 04, 2015
0.0986
0.0990
0.0950
0.0960
134,284
-0.00(-2.93%)
Jun 03, 2015
0.0950
0.0989
0.0901
0.0989
59,800
+0.00(+0.00%)
Jun 02, 2015
0.1000
0.1000
0.0800
0.0989
465,811
-0.00(-1.00%)
Jun 01, 2015
0.0900
0.1000
0.0900
0.0999
63,000
-0.00(-0.10%)
May 29, 2015
0.0900
0.1000
0.0900
0.1000
294,007
+0.00(+0.00%)
May 28, 2015
0.0950
0.1000
0.0950
0.1000
92,625
+0.00(+2.04%)
May 27, 2015
0.0940
0.0980
0.0940
0.0980
200,140
+0.00(+0.00%)
May 26, 2015
0.0950
0.0990
0.0900
0.0980
130,862
+0.00(+3.16%)
May 22, 2015
0.0950
0.0950
0.0950
0
+0.00(+0.00%)
May 21, 2015
0.0950
0.1000
0.0930
0.0950
183,600
+0.00(+2.04%)
May 20, 2015
0.0921
0.0950
0.0921
0.0931
42,381
-0.00(-1.90%)
May 19, 2015
0.0940
0.0950
0.0923
0.0949
121,400
+0.00(+0.00%)
May 18, 2015
0.0949
0.0949
0.0949
0.0949
2,300
+0.00(+1.39%)
May 15, 2015
0.0953
0.0953
0.0923
0.0936
55,200
-0.01(-6.40%)
May 14, 2015
0.0980
0.1000
0.0955
0.1000
280,000
+0.00(+2.04%)
May 13, 2015
0.0988
0.0988
0.0910
0.0980
56,008
+0.00(+4.37%)
May 12, 2015
0.1000
0.1000
0.0910
0.0939
258,317
-0.01(-6.10%)
May 11, 2015
0.1000
0.1000
0.0911
0.1000
82,100
+0.00(+0.00%)
May 08, 2015
0.0931
0.1000
0.0931
0.1000
36,250
+0.00(+0.00%)
May 07, 2015
0.0920
0.1030
0.0915
0.1000
254,017
+0.00(+2.88%)
May 06, 2015
0.0931
0.0973
0.0930
0.0972
41,343
-0.00(-2.80%)
May 05, 2015
0.1030
0.1030
0.1000
0.1000
73,092
-0.00(-2.82%)
May 04, 2015
0.0900
0.1030
0.0900
0.1029
176,200
+0.00(+2.90%)
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
.