Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 0.1140 0.1140 0.1140 0 +0.00(+3.64%)
Dec 30, 2014 0.1100 0.1100 0.0950 0.1100 3,081 +0.00(+0.00%)
Dec 29, 2014 0.0831 0.1100 0.0831 0.1100 92,853 +0.02(+22.22%)
Dec 26, 2014 0.0950 0.0950 0.0884 0.0900 117,355 -0.00(-5.16%)
Dec 24, 2014 0.0949 0.0949 0.0949 0 -0.01(-5.01%)
Dec 23, 2014 0.1000 0.1000 0.0510 0.0999 316,041 -0.00(-4.77%)
Dec 22, 2014 0.1000 0.1049 0.0911 0.1049 144,800 -0.01(-4.55%)
Dec 19, 2014 0.1099 0.1099 0.1001 0.1099 20,399 +0.01(+9.90%)
Dec 18, 2014 0.1120 0.1189 0.1000 0.1000 31,103 -0.02(-15.90%)
Dec 17, 2014 0.1100 0.1189 0.1011 0.1189 59,206 -0.01(-4.80%)
Dec 16, 2014 0.1249 135,132 -0.02(-12.04%)
Dec 15, 2014 0.1420 0.1420 0.1420 0.1420 1,000 +0.02(+18.33%)
Dec 12, 2014 0.0911 0.1309 0.0911 0.1200 81,372 +0.02(+20.12%)
Dec 11, 2014 0.1100 0.1349 0.0999 0.0999 385,546 -0.01(-9.18%)
Dec 10, 2014 0.1100 0.1100 0.1030 0.1100 52,610 -0.01(-4.35%)
Dec 09, 2014 0.1399 0.1400 0.1150 0.1150 123,310 -0.02(-17.74%)
Dec 08, 2014 0.1251 0.1398 0.1151 0.1398 265,860 -0.00(-1.20%)
Dec 05, 2014 0.1200 0.1419 0.1200 0.1415 33,900 +0.00(+1.14%)
Dec 04, 2014 0.1399 0.1399 0.1399 0.1399 874 -0.00(-1.41%)
Dec 03, 2014 0.1141 0.1419 0.1141 0.1419 56,610 +0.00(+2.09%)
Dec 02, 2014 0.1390 0.1390 0.1390 0.1390 300 -0.00(-0.64%)
Dec 01, 2014 0.0390 0.1500 0.0390 0.1399 111,639 +0.01(+7.62%)
Nov 28, 2014 0.1350 0.1350 0.1300 0.1300 44,100 +0.00(+0.00%)
Nov 26, 2014 0.1300 0.1300 0.1300 0 +0.02(+18.24%)
Nov 25, 2014 0.1200 0.1200 0.1100 0.1100 102,750 -0.01(-8.37%)
Nov 24, 2014 0.1151 0.1250 0.1101 0.1200 129,240 +0.00(+0.00%)
Nov 21, 2014 0.1211 0.1250 0.1150 0.1200 111,700 -0.01(-10.45%)
Nov 20, 2014 0.1350 0.1350 0.1250 0.1340 49,500 +0.00(+3.08%)
Nov 19, 2014 0.1278 0.1350 0.1278 0.1300 18,673 -0.00(-0.76%)
Nov 18, 2014 0.1278 0.1490 0.1278 0.1310 90,799 +0.00(+0.92%)
Nov 17, 2014 0.1278 0.1298 0.1200 0.1298 35,200 +0.01(+8.26%)
Nov 14, 2014 0.1017 0.1200 0.1017 0.1199 161,137 -0.00(-3.54%)
Nov 13, 2014 0.1260 0.1260 0.0905 0.1243 215,497 -0.02(-11.15%)
Nov 12, 2014 0.1234 0.1399 0.1234 0.1399 9,000 +0.00(+0.79%)
Nov 11, 2014 0.1300 0.1487 0.1250 0.1388 47,618 +0.01(+10.95%)
Nov 10, 2014 0.1394 0.1394 0.1251 0.1251 15,590 -0.00(-3.77%)
Nov 07, 2014 0.1300 0.1398 0.1300 0.1300 83,676 -0.01(-7.08%)
Nov 06, 2014 0.1487 0.1487 0.1300 0.1399 46,015 -0.01(-6.11%)
Nov 05, 2014 0.1300 0.1499 0.1300 0.1490 66,080 +0.02(+14.62%)
Nov 04, 2014 0.1260 0.1499 0.1188 0.1300 121,072 +0.00(+0.00%)
Nov 03, 2014 0.1300 0.1429 0.1290 0.1300 94,053 -0.01(-5.80%)
Oct 31, 2014 0.1200 0.1380 0.1010 0.1380 294,504 +0.01(+7.06%)
Oct 30, 2014 0.1498 0.1499 0.1006 0.1289 443,999 -0.01(-7.27%)
Oct 29, 2014 0.1398 0.1540 0.1380 0.1390 103,188 -0.00(-0.64%)
Oct 28, 2014 0.1525 0.1599 0.1251 0.1399 255,712 -0.02(-12.56%)
Oct 27, 2014 0.1655 0.1592 0.1592 0.1600 71,429 +0.00(+0.50%)
Oct 24, 2014 0.1465 0.1595 0.1465 0.1592 46,006 -0.00(-0.50%)
Oct 23, 2014 0.1550 0.1640 0.1500 0.1600 176,300 -0.00(-0.37%)
Oct 22, 2014 0.1600 0.1650 0.1350 0.1606 214,057 +0.02(+11.14%)
Oct 21, 2014 0.1600 0.1600 0.1110 0.1445 169,313 -0.02(-9.63%)
Oct 20, 2014 0.1500 0.1599 0.1500 0.1599 29,363 -0.01(-5.77%)
Oct 17, 2014 0.1699 0.1699 0.1500 0.1697 40,111 -0.01(-2.92%)
Oct 16, 2014 0.1502 0.1502 0.1502 0.1748 35,823 +0.01(+9.25%)
Oct 15, 2014 0.1650 0.1501 0.1600 149,260 -0.02(-10.51%)
Oct 14, 2014 0.1621 0.1800 0.1620 0.1788 23,000 +0.01(+5.18%)
Oct 13, 2014 0.1839 0.1839 0.1700 0.1700 19,500 +0.00(+0.06%)
Oct 10, 2014 0.1650 0.1798 0.1600 0.1699 69,750 -0.00(-2.80%)
Oct 09, 2014 0.1799 0.1799 0.1631 0.1748 56,072 -0.01(-5.15%)
Oct 08, 2014 0.1655 0.1899 0.1650 0.1843 215,200 +0.02(+11.63%)
Oct 07, 2014 0.1665 0.1665 0.1651 0.1651 87,836 -0.00(-2.88%)
Oct 06, 2014 0.1621 0.1803 0.1621 0.1700 128,787 -0.01(-8.11%)
Oct 03, 2014 0.1890 0.1890 0.1651 0.1850 20,980 -0.00(-2.06%)
Oct 02, 2014 0.1848 0.1980 0.1601 0.1889 120,386 +0.02(+12.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.