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 31, 2018
0.0339
0.0339
0.0275
0.0298
1,007,000
-0.00(-12.15%)
May 30, 2018
0.0335
0.0339
0.0288
0.0339
209,000
+0.00(+2.42%)
May 29, 2018
0.0340
0.0340
0.0330
0.0331
94,495
-0.00(-1.19%)
May 25, 2018
0.0335
0.0335
0.0335
0
+0.00(+3.08%)
May 23, 2018
0.0325
0.0325
0.0325
0
+0.00(+0.00%)
May 22, 2018
0.0325
0.0325
0.0325
0.0325
1,500
+0.00(+7.26%)
May 18, 2018
0.0303
0.0303
0.0303
0
-0.00(-8.18%)
May 17, 2018
0.0300
0.0330
0.0300
0.0330
20,000
+0.00(+2.52%)
May 16, 2018
0.0319
0.0330
0.0319
0.0322
310,000
+0.00(+0.91%)
May 15, 2018
0.0300
0.0319
0.0291
0.0319
114,500
+0.00(+2.28%)
May 14, 2018
0.0273
0.0320
0.0273
0.0312
191,000
-0.00(-5.48%)
May 11, 2018
0.0300
0.0330
0.0278
0.0330
159,000
+0.00(+10.00%)
May 10, 2018
0.0271
0.0300
0.0270
0.0300
20,300
-0.00(-1.19%)
May 09, 2018
0.0324
0.0340
0.0297
0.0304
81,000
+0.00(+4.69%)
May 08, 2018
0.0323
0.0323
0.0290
0.0290
32,400
-0.00(-9.94%)
May 07, 2018
0.0321
0.0322
0.0321
0.0322
11,500
-0.00(-3.30%)
May 04, 2018
0.0310
0.0340
0.0290
0.0333
470,645
+0.00(+4.39%)
May 03, 2018
0.0300
0.0319
0.0300
0.0319
78,000
+0.00(+6.33%)
May 02, 2018
0.0300
0.0339
0.0300
0.0300
106,010
+0.00(+5.26%)
May 01, 2018
0.0275
0.0300
0.0271
0.0285
125,187
-0.00(-5.00%)
Apr 30, 2018
0.0350
0.0350
0.0271
0.0300
66,500
-0.00(-11.50%)
Apr 27, 2018
0.0272
0.0339
0.0272
0.0339
115,000
+0.00(+11.15%)
Apr 26, 2018
0.0280
0.0305
0.0271
0.0305
223,000
-0.00(-10.03%)
Apr 25, 2018
0.0301
0.0339
0.0300
0.0339
76,500
+0.00(+4.66%)
Apr 24, 2018
0.0301
0.0340
0.0301
0.0324
95,000
-0.00(-4.45%)
Apr 23, 2018
0.0338
0.0339
0.0331
0.0339
42,000
+0.00(+0.30%)
Apr 20, 2018
0.0330
0.0338
0.0310
0.0338
189,000
+0.00(+12.67%)
Apr 19, 2018
0.0339
0.0339
0.0300
0.0300
151,250
+0.00(+11.52%)
Apr 18, 2018
0.0339
0.0339
0.0269
0.0269
136,053
-0.01(-16.98%)
Apr 17, 2018
0.0269
0.0344
0.0269
0.0324
10,800
+0.00(+8.00%)
Apr 16, 2018
0.0325
0.0325
0.0300
0.0300
160,000
-0.00(-12.79%)
Apr 13, 2018
0.0345
0.0345
0.0268
0.0344
375,200
-0.00(-0.29%)
Apr 12, 2018
0.0345
0.0345
0.0345
0.0345
25,000
+0.00(+15.00%)
Apr 11, 2018
0.0345
0.0345
0.0300
0.0300
27,500
-0.00(-7.69%)
Apr 10, 2018
0.0349
0.0349
0.0300
0.0325
132,500
+0.00(+8.33%)
Apr 09, 2018
0.0300
0.0300
0.0299
0.0300
102,500
-0.00(-12.79%)
Apr 06, 2018
0.0368
0.0368
0.0288
0.0344
139,094
-0.00(-6.52%)
Apr 05, 2018
0.0335
0.0368
0.0277
0.0368
216,594
+0.01(+29.58%)
Apr 04, 2018
0.0301
0.0301
0.0284
0.0284
347,500
-0.01(-16.22%)
Apr 03, 2018
0.0302
0.0339
0.0302
0.0339
2,700
+0.00(+0.00%)
Apr 02, 2018
0.0331
0.0350
0.0302
0.0339
89,778
+0.00(+1.19%)
Mar 29, 2018
0.0335
0.0335
0.0335
0
+0.00(+2.42%)
Mar 28, 2018
0.0330
0.0330
0.0301
0.0327
43,000
+0.00(+1.46%)
Mar 27, 2018
0.0276
0.0334
0.0276
0.0322
16,300
-0.00(-3.76%)
Mar 26, 2018
0.0295
0.0335
0.0295
0.0335
13,398
+0.00(+0.30%)
Mar 22, 2018
0.0334
0.0334
0.0334
0
+0.01(+22.79%)
Mar 21, 2018
0.0334
0.0334
0.0272
0.0272
170,500
+0.00(+0.00%)
Mar 20, 2018
0.0272
0.0272
0.0272
0.0272
5,000
-0.00(-1.81%)
Mar 19, 2018
0.0294
0.0294
0.0270
0.0277
248,800
-0.00(-7.67%)
Mar 16, 2018
0.0335
0.0335
0.0300
0.0300
30,913
+0.00(+0.00%)
Mar 15, 2018
0.0300
0.0300
0.0300
0.0300
560
-0.00(-8.54%)
Mar 14, 2018
0.0340
0.0340
0.0300
0.0328
154,200
-0.00(-3.53%)
Mar 13, 2018
0.0343
0.0343
0.0340
0.0340
13,500
+0.00(+2.41%)
Mar 12, 2018
0.0300
0.0332
0.0300
0.0332
2,900
+0.00(+4.73%)
Mar 09, 2018
0.0337
0.0350
0.0315
0.0317
107,000
-0.00(-9.43%)
Mar 08, 2018
0.0350
0.0350
0.0350
0.0350
14,000
+0.00(+0.00%)
Mar 07, 2018
0.0350
0.0350
0.0350
0.0350
90,000
+0.00(+0.00%)
Mar 06, 2018
0.0335
0.0350
0.0335
0.0350
35,000
-0.00(-4.11%)
Mar 05, 2018
0.0336
0.0365
0.0336
0.0365
23,500
-0.00(-8.29%)
Mar 02, 2018
0.0350
0.0398
0.0350
0.0398
25,000
+0.01(+15.36%)
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
.