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 (%)
Aug 31, 2016
0.0745
0.1023
0.0720
0.0925
2,320,120
+0.02(+32.14%)
Aug 30, 2016
0.0655
0.0700
0.0630
0.0700
283,548
-0.00(-5.41%)
Aug 29, 2016
0.0646
0.0740
0.0645
0.0740
331,367
-0.00(-1.33%)
Aug 26, 2016
0.0630
0.0799
0.0610
0.0750
937,431
+0.01(+20.97%)
Aug 25, 2016
0.0600
0.0644
0.0600
0.0620
615,573
-0.00(-3.13%)
Aug 24, 2016
0.0670
0.0670
0.0585
0.0640
561,270
-0.00(-1.54%)
Aug 23, 2016
0.0646
0.0650
0.0605
0.0650
479,441
+0.00(+4.84%)
Aug 22, 2016
0.0700
0.0700
0.0595
0.0620
769,336
-0.01(-11.43%)
Aug 19, 2016
0.0599
0.0710
0.0599
0.0700
949,398
+0.01(+7.69%)
Aug 18, 2016
0.0700
0.0700
0.0600
0.0650
776,425
-0.01(-7.14%)
Aug 17, 2016
0.0700
0.0700
0.0660
0.0700
508,319
+0.00(+0.00%)
Aug 16, 2016
0.0710
0.0710
0.0660
0.0700
363,739
-0.00(-0.85%)
Aug 15, 2016
0.0680
0.0710
0.0650
0.0706
287,899
+0.00(+5.06%)
Aug 12, 2016
0.0687
0.0710
0.0658
0.0672
127,064
-0.01(-7.95%)
Aug 11, 2016
0.0701
0.0740
0.0700
0.0730
527,100
+0.00(+4.14%)
Aug 10, 2016
0.0760
0.0760
0.0701
0.0701
85,900
-0.00(-6.53%)
Aug 09, 2016
0.0707
0.0756
0.0707
0.0750
751,250
-0.00(-0.40%)
Aug 08, 2016
0.0800
0.0890
0.0723
0.0753
321,398
-0.00(-2.84%)
Aug 05, 2016
0.0751
0.0800
0.0751
0.0775
61,700
+0.00(+3.33%)
Aug 04, 2016
0.0790
0.0790
0.0720
0.0750
309,816
-0.00(-3.85%)
Aug 03, 2016
0.0708
0.0780
0.0680
0.0780
345,212
+0.01(+11.43%)
Aug 02, 2016
0.0731
0.0789
0.0700
0.0700
577,449
-0.00(-0.85%)
Aug 01, 2016
0.0762
0.0790
0.0706
0.0706
252,519
-0.01(-10.63%)
Jul 29, 2016
0.0820
0.0820
0.0762
0.0790
147,307
-0.01(-5.95%)
Jul 28, 2016
0.0800
0.0900
0.0771
0.0840
372,900
+0.01(+8.27%)
Jul 27, 2016
0.0800
0.0960
0.0770
0.0776
1,010,081
-0.00(-3.02%)
Jul 26, 2016
0.0930
0.1099
0.0800
0.0800
1,129,746
-0.01(-13.98%)
Jul 25, 2016
0.0800
0.0930
0.0800
0.0930
569,864
+0.00(+3.33%)
Jul 22, 2016
0.0661
0.0930
0.0661
0.0900
650,685
+0.02(+22.28%)
Jul 21, 2016
0.0835
0.0835
0.0651
0.0736
1,959,844
-0.01(-8.00%)
Jul 20, 2016
0.0764
0.0837
0.0751
0.0800
192,823
-0.00(-4.53%)
Jul 19, 2016
0.0839
0.0839
0.0750
0.0838
483,058
+0.00(+3.08%)
Jul 18, 2016
0.0800
0.0849
0.0700
0.0813
995,860
-0.00(-4.13%)
Jul 15, 2016
0.0965
0.0965
0.0800
0.0848
817,107
-0.01(-11.20%)
Jul 14, 2016
0.1050
0.1200
0.0849
0.0955
2,669,572
-0.01(-9.05%)
Jul 13, 2016
0.0949
0.1050
0.0900
0.1050
362,250
+0.01(+10.64%)
Jul 12, 2016
0.0903
0.0980
0.0858
0.0949
307,100
-0.00(-0.11%)
Jul 11, 2016
0.0950
0.0971
0.0903
0.0950
211,036
-0.00(-2.16%)
Jul 08, 2016
0.0975
0.0900
0.0971
291,300
-0.00(-0.41%)
Jul 07, 2016
0.0940
0.0980
0.0893
0.0975
684,060
+0.01(+8.33%)
Jul 05, 2016
0.0710
0.0950
0.0710
0.0900
186,649
-0.01(-5.26%)
Jul 01, 2016
0.0950
0.0950
0.0950
0
+0.00(+0.00%)
Jun 30, 2016
0.0900
0.0980
0.0882
0.0950
199,694
+0.01(+13.50%)
Jun 29, 2016
0.0855
0.0900
0.0837
0.0837
83,700
-0.01(-7.00%)
Jun 28, 2016
0.0925
0.0980
0.0831
0.0900
339,824
+0.00(+1.12%)
Jun 27, 2016
0.0771
0.0980
0.0771
0.0890
84,100
+0.01(+18.51%)
Jun 24, 2016
0.0750
0.0815
0.0750
0.0751
240,000
-0.00(-0.53%)
Jun 23, 2016
0.0825
0.0825
0.0755
0.0755
139,403
-0.01(-11.18%)
Jun 22, 2016
0.0811
0.0857
0.0801
0.0850
121,000
+0.00(+1.55%)
Jun 21, 2016
0.0900
0.0900
0.0837
0.0837
105,894
-0.01(-11.80%)
Jun 20, 2016
0.0924
0.0970
0.0840
0.0949
64,127
+0.00(+2.71%)
Jun 17, 2016
0.0950
0.0950
0.0759
0.0924
146,650
+0.01(+17.11%)
Jun 16, 2016
0.0790
0.0790
0.0750
0.0789
175,700
-0.00(-0.50%)
Jun 15, 2016
0.0800
0.0800
0.0750
0.0793
154,000
-0.01(-11.79%)
Jun 14, 2016
0.0900
0.0900
0.0800
0.0899
149,614
-0.00(-0.11%)
Jun 13, 2016
0.0799
0.0900
0.0727
0.0900
380,431
+0.01(+20.00%)
Jun 10, 2016
0.0730
0.0750
0.0700
0.0750
35,500
+0.00(+5.63%)
Jun 09, 2016
0.0750
0.0750
0.0684
0.0710
641,345
-0.00(-6.46%)
Jun 08, 2016
0.0723
0.0759
0.0680
0.0759
410,711
+0.00(+4.98%)
Jun 07, 2016
0.0670
0.0723
0.0670
0.0723
206,071
-0.00(-0.14%)
Jun 06, 2016
0.0670
0.0724
0.0670
0.0724
159,000
+0.00(+1.83%)
Jun 03, 2016
0.0700
0.0749
0.0652
0.0711
40,100
+0.00(+1.57%)
Jun 02, 2016
0.0700
0.0700
0.0700
0.0700
39,924
+0.00(+0.57%)
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
.