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 24, 2019
0.0277
0.0277
0.0277
0
-0.01(-16.06%)
Jul 23, 2019
0.0310
0.0330
0.0310
0.0330
197,400
+0.00(+2.80%)
Jul 22, 2019
0.0321
0.0321
0.0321
0.0321
160,000
+0.00(+0.00%)
Jul 19, 2019
0.0320
0.0321
0.0311
0.0321
139,600
+0.00(+6.64%)
Jul 18, 2019
0.0310
0.0310
0.0301
0.0301
170,000
-0.00(-5.94%)
Jul 17, 2019
0.0300
0.0320
0.0300
0.0320
131,000
+0.00(+6.67%)
Jul 16, 2019
0.0300
0.0300
0.0300
0.0300
1,000
-0.00(-6.25%)
Jul 15, 2019
0.0320
0.0320
0.0320
0.0320
1,000
+0.00(+6.67%)
Jul 11, 2019
0.0300
0.0300
0.0300
0
-0.00(-11.76%)
Jul 10, 2019
0.0337
0.0340
0.0337
0.0340
40,400
+0.00(+0.00%)
Jul 09, 2019
0.0300
0.0415
0.0281
0.0340
382,342
+0.00(+13.33%)
Jul 08, 2019
0.0291
0.0300
0.0291
0.0300
1,340
+0.00(+3.09%)
Jul 05, 2019
0.0295
0.0295
0.0291
0.0291
40,000
+0.00(+3.56%)
Jul 03, 2019
0.0300
0.0300
0.0281
0.0281
151,500
-0.00(-6.33%)
Jul 02, 2019
0.0300
0.0300
0.0270
0.0300
279,154
-0.00(-13.04%)
Jul 01, 2019
0.0345
0.0345
0.0345
0.0345
1,330
+0.00(+11.65%)
Jun 28, 2019
0.0300
0.0310
0.0300
0.0309
996,500
-0.00(-0.32%)
Jun 26, 2019
0.0310
0.0310
0.0310
0
+0.00(+6.90%)
Jun 25, 2019
0.0298
0.0300
0.0290
0.0290
250,000
-0.00(-3.33%)
Jun 24, 2019
0.0300
0.0314
0.0298
0.0300
170,100
+0.00(+0.67%)
Jun 21, 2019
0.0297
0.0298
0.0297
0.0298
20,000
-0.00(-0.67%)
Jun 20, 2019
0.0290
0.0300
0.0195
0.0300
695,000
-0.00(-5.96%)
Jun 19, 2019
0.0290
0.0319
0.0286
0.0319
144,500
-0.00(-0.31%)
Jun 18, 2019
0.0310
0.0320
0.0310
0.0320
100,000
-0.00(-1.54%)
Jun 17, 2019
0.0330
0.0330
0.0281
0.0325
273,000
+0.00(+5.86%)
Jun 14, 2019
0.0310
0.0330
0.0300
0.0307
587,800
-0.00(-0.65%)
Jun 12, 2019
0.0309
0.0309
0.0309
0
+0.00(+1.31%)
Jun 07, 2019
0.0305
0.0305
0.0305
0
+0.00(+3.74%)
Jun 06, 2019
0.0270
0.0294
0.0258
0.0294
179,000
-0.00(-2.00%)
Jun 05, 2019
0.0300
0.0310
0.0270
0.0300
245,000
-0.00(-2.91%)
Jun 04, 2019
0.0310
0.0310
0.0251
0.0309
113,876
+0.00(+10.36%)
Jun 03, 2019
0.0310
0.0310
0.0280
0.0280
153,820
-0.00(-9.68%)
May 31, 2019
0.0310
0.0310
0.0310
0.0310
25,000
+0.00(+1.31%)
May 30, 2019
0.0306
0.0306
0.0306
0.0306
32,679
+0.00(+0.00%)
May 29, 2019
0.0261
0.0310
0.0222
0.0306
30,220
-0.00(-1.29%)
May 28, 2019
0.0310
0.0310
0.0310
0.0310
2,500
+0.00(+9.15%)
May 24, 2019
0.0280
0.0309
0.0259
0.0284
111,000
-0.00(-5.33%)
May 23, 2019
0.0298
0.0300
0.0298
0.0300
53,225
-0.00(-3.23%)
May 21, 2019
0.0310
0.0310
0.0310
0
+0.00(+3.33%)
May 17, 2019
0.0300
0.0300
0.0300
0
-0.00(-3.23%)
May 16, 2019
0.0300
0.0320
0.0300
0.0310
149,300
-0.00(-3.13%)
May 15, 2019
0.0286
0.0320
0.0286
0.0320
7,850
-0.00(-5.88%)
May 14, 2019
0.0275
0.0340
0.0275
0.0340
3,663
+0.00(+3.03%)
May 10, 2019
0.0330
0.0330
0.0330
0
-0.00(-4.35%)
May 08, 2019
0.0345
0.0345
0.0345
0
+0.00(+1.47%)
May 07, 2019
0.0300
0.0350
0.0300
0.0340
77,433
+0.00(+13.33%)
May 06, 2019
0.0330
0.0375
0.0300
0.0300
55,300
-0.00(-9.09%)
May 03, 2019
0.0310
0.0335
0.0300
0.0330
352,300
-0.00(-2.65%)
May 02, 2019
0.0311
0.0369
0.0310
0.0339
59,000
-0.00(-0.29%)
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
.