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 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%)
May 01, 2015
0.0985
0.1030
0.0950
0.1000
383,552
+0.00(+1.52%)
Apr 30, 2015
0.0911
0.0995
0.0899
0.0985
160,462
-0.00(-1.40%)
Apr 29, 2015
0.1100
0.1100
0.0925
0.0999
172,101
-0.01(-9.18%)
Apr 28, 2015
0.1000
0.1100
0.0911
0.1100
313,294
+0.00(+2.33%)
Apr 27, 2015
0.0901
0.1075
0.0901
0.1075
653,124
+0.02(+19.44%)
Apr 24, 2015
0.0900
0.0900
0.0851
0.0900
87,008
+0.00(+0.00%)
Apr 23, 2015
0.0900
0.0900
0.0851
0.0900
575,105
-0.01(-7.69%)
Apr 22, 2015
0.1000
0.1000
0.0850
0.0975
199,338
-0.00(-2.50%)
Apr 21, 2015
0.1100
0.1100
0.0950
0.1000
172,206
-0.01(-7.41%)
Apr 20, 2015
0.1080
0.1099
0.0910
0.1080
134,286
-0.00(-1.82%)
Apr 17, 2015
0.1000
0.1100
0.0950
0.1100
248,853
+0.01(+10.22%)
Apr 16, 2015
0.1000
0.1000
0.0950
0.0998
16,900
-0.00(-0.20%)
Apr 15, 2015
0.0950
0.1075
0.0950
0.1000
549,769
+0.01(+8.11%)
Apr 14, 2015
0.0925
0.0925
0.0900
0.0925
177,196
+0.00(+2.78%)
Apr 13, 2015
0.1010
0.1080
0.0900
0.0900
221,114
-0.01(-10.89%)
Apr 10, 2015
0.0900
0.1010
0.0900
0.1010
63,345
+0.01(+12.22%)
Apr 09, 2015
0.0835
0.1000
0.0835
0.0900
93,991
-0.00(-5.16%)
Apr 08, 2015
0.0870
0.0998
0.0845
0.0949
148,663
+0.01(+11.65%)
Apr 07, 2015
0.0950
0.0950
0.0825
0.0850
483,146
-0.00(-5.45%)
Apr 06, 2015
0.0820
0.0900
0.0820
0.0899
300,897
+0.01(+7.02%)
Apr 02, 2015
0.0840
0.0840
0.0840
0
-0.02(-19.92%)
Apr 01, 2015
0.0900
0.1179
0.0800
0.1049
411,512
+0.00(+4.90%)
Mar 31, 2015
0.0900
0.1000
0.0860
0.1000
225,549
+0.00(+0.10%)
Mar 30, 2015
0.1089
0.1089
0.0900
0.0999
122,700
-0.01(-4.86%)
Mar 27, 2015
0.1100
0.1145
0.0975
0.1050
467,850
+0.00(+0.00%)
Mar 26, 2015
0.1300
0.1010
0.1050
429,633
-0.03(-19.23%)
Mar 25, 2015
0.1295
0.1300
0.1175
0.1300
111,400
+0.00(+3.17%)
Mar 24, 2015
0.1300
0.1360
0.1225
0.1260
439,780
-0.01(-10.00%)
Mar 23, 2015
0.1400
0.1400
0.1250
0.1400
397,910
+0.00(+0.00%)
Mar 20, 2015
0.1300
0.1450
0.1149
0.1400
377,218
+0.01(+7.69%)
Mar 19, 2015
0.1085
0.1700
0.0855
0.1300
1,480,367
+0.02(+19.82%)
Mar 18, 2015
0.0849
0.1085
0.0839
0.1085
1,039,358
+0.02(+27.80%)
Mar 17, 2015
0.0790
0.0899
0.0785
0.0849
125,450
+0.01(+9.18%)
Mar 16, 2015
0.0807
0.0807
0.0705
0.0778
389,000
-0.01(-9.58%)
Mar 13, 2015
0.0795
0.0860
0.0795
0.0860
175,634
-0.00(-0.46%)
Mar 12, 2015
0.0845
0.0895
0.0795
0.0864
203,309
+0.00(+2.25%)
Mar 11, 2015
0.0800
0.0845
0.0796
0.0845
178,029
+0.00(+5.63%)
Mar 10, 2015
0.0799
0.0850
0.0799
0.0800
100,710
-0.01(-10.01%)
Mar 09, 2015
0.0885
0.0889
0.0799
0.0889
141,700
+0.00(+0.45%)
Mar 06, 2015
0.0811
0.0900
0.0801
0.0885
96,269
+0.00(+1.14%)
Mar 05, 2015
0.0935
0.0985
0.0805
0.0875
221,683
-0.01(-5.41%)
Mar 04, 2015
0.0925
0.0801
0.0925
346,118
+0.00(+3.93%)
Mar 03, 2015
0.0713
0.0890
0.0713
0.0890
117,001
-0.00(-1.11%)
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
.