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 (%)
Mar 31, 2017 0.0490 0.0512 0.0450 0.0459 1,115,867 -0.00(-6.33%)
Mar 30, 2017 0.0456 0.0490 0.0456 0.0490 585,758 +0.00(+7.46%)
Mar 29, 2017 0.0470 0.0499 0.0456 0.0456 1,057,642 -0.00(-8.62%)
Mar 28, 2017 0.0470 0.0500 0.0470 0.0499 430,038 +0.00(+6.17%)
Mar 27, 2017 0.0500 0.0500 0.0470 0.0470 429,998 -0.00(-2.08%)
Mar 24, 2017 0.0500 0.0500 0.0480 0.0480 403,229 -0.00(-4.00%)
Mar 23, 2017 0.0549 0.0549 0.0500 0.0500 282,804 +0.00(+0.00%)
Mar 22, 2017 0.0510 0.0531 0.0478 0.0500 1,280,288 -0.00(-3.85%)
Mar 21, 2017 0.0550 0.0550 0.0470 0.0520 1,191,668 -0.01(-11.86%)
Mar 20, 2017 0.0600 0.0600 0.0560 0.0590 53,000 +0.00(+3.51%)
Mar 17, 2017 0.0550 0.0579 0.0550 0.0570 218,144 +0.00(+4.01%)
Mar 16, 2017 0.0580 0.0580 0.0530 0.0548 348,940 -0.01(-8.67%)
Mar 15, 2017 0.0599 0.0600 0.0580 0.0600 403,329 +0.00(+0.17%)
Mar 14, 2017 0.0590 0.0599 0.0580 0.0599 234,954 +0.00(+1.53%)
Mar 13, 2017 0.0592 0.0599 0.0560 0.0590 502,834 +0.00(+2.43%)
Mar 10, 2017 0.0589 0.0600 0.0510 0.0576 934,240 -0.00(-0.96%)
Mar 09, 2017 0.0596 0.0600 0.0560 0.0582 549,725 -0.00(-2.90%)
Mar 08, 2017 0.0580 0.0600 0.0530 0.0599 888,600 -0.00(-0.17%)
Mar 07, 2017 0.0650 0.0650 0.0550 0.0600 1,088,700 +0.00(+0.00%)
Mar 06, 2017 0.0590 0.0600 0.0456 0.0600 2,227,029 +0.00(+9.09%)
Mar 03, 2017 0.0560 0.0560 0.0532 0.0550 195,632 +0.00(+0.00%)
Mar 02, 2017 0.0544 0.0550 0.0511 0.0550 535,411 +0.00(+0.92%)
Mar 01, 2017 0.0520 0.0545 0.0510 0.0545 559,000 +0.00(+0.93%)
Feb 28, 2017 0.0529 0.0549 0.0500 0.0540 786,606 +0.00(+1.89%)
Feb 27, 2017 0.0530 0.0530 0.0500 0.0530 527,322 -0.00(-1.85%)
Feb 24, 2017 0.0515 0.0540 0.0480 0.0540 394,134 +0.00(+5.88%)
Feb 23, 2017 0.0499 0.0510 0.0482 0.0510 565,725 +0.00(+10.15%)
Feb 22, 2017 0.0482 0.0494 0.0463 0.0463 175,130 -0.00(-1.49%)
Feb 21, 2017 0.0490 0.0510 0.0470 0.0470 105,100 -0.00(-7.84%)
Feb 17, 2017 0.0510 0.0510 0.0510 0 +0.00(+2.00%)
Feb 16, 2017 0.0500 0.0500 0.0481 0.0500 506,296 +0.00(+2.56%)
Feb 15, 2017 0.0489 0.0500 0.0476 0.0488 112,634 -0.00(-2.30%)
Feb 14, 2017 0.0500 0.0518 0.0470 0.0499 365,382 -0.00(-0.20%)
Feb 13, 2017 0.0486 0.0500 0.0482 0.0500 410,000 +0.00(+0.00%)
Feb 10, 2017 0.0490 0.0520 0.0462 0.0500 376,304 -0.00(-1.96%)
Feb 09, 2017 0.0500 0.0520 0.0500 0.0510 136,767 +0.00(+2.00%)
Feb 08, 2017 0.0501 0.0549 0.0492 0.0500 939,693 -0.00(-0.20%)
Feb 07, 2017 0.0548 0.0549 0.0450 0.0501 1,749,617 -0.00(-5.47%)
Feb 06, 2017 0.0547 0.0569 0.0521 0.0530 238,394 +0.00(+0.00%)
Feb 03, 2017 0.0530 0.0554 0.0501 0.0530 694,178 +0.00(+0.95%)
Feb 02, 2017 0.0550 0.0560 0.0504 0.0525 739,637 -0.00(-2.78%)
Feb 01, 2017 0.0540 0.0559 0.0520 0.0540 170,652 +0.00(+6.38%)
Jan 31, 2017 0.0560 0.0560 0.0504 0.0508 119,800 -0.00(-0.47%)
Jan 30, 2017 0.0520 0.0550 0.0510 0.0510 194,518 -0.00(-1.92%)
Jan 27, 2017 0.0520 0.0560 0.0520 0.0520 206,900 +0.00(+0.00%)
Jan 26, 2017 0.0590 0.0590 0.0505 0.0520 395,426 -0.00(-6.98%)
Jan 25, 2017 0.0520 0.0559 0.0501 0.0559 268,820 +0.00(+7.50%)
Jan 24, 2017 0.0550 0.0558 0.0520 0.0520 309,257 -0.00(-6.64%)
Jan 23, 2017 0.0557 0.0557 0.0557 0.0557 5,000 +0.00(+6.91%)
Jan 20, 2017 0.0535 0.0559 0.0520 0.0521 253,385 -0.00(-2.62%)
Jan 19, 2017 0.0565 0.0574 0.0510 0.0535 253,635 +0.00(+0.94%)
Jan 18, 2017 0.0580 0.0580 0.0526 0.0530 292,045 +0.00(+3.72%)
Jan 17, 2017 0.0590 0.0590 0.0511 0.0511 536,829 -0.00(-7.09%)
Jan 13, 2017 0.0550 0.0550 0.0550 0 +0.00(+3.77%)
Jan 12, 2017 0.0520 0.0540 0.0510 0.0530 617,661 +0.00(+1.92%)
Jan 11, 2017 0.0518 0.0550 0.0500 0.0520 935,780 -0.00(-5.45%)
Jan 10, 2017 0.0637 0.0637 0.0520 0.0550 762,200 -0.00(-8.33%)
Jan 09, 2017 0.0612 0.0675 0.0600 0.0600 196,550 -0.01(-7.69%)
Jan 06, 2017 0.0656 0.0670 0.0641 0.0650 315,901 -0.00(-2.40%)
Jan 05, 2017 0.0668 0.0668 0.0650 0.0666 60,120 -0.00(-0.60%)
Jan 04, 2017 0.0660 0.0670 0.0650 0.0670 366,040 +0.00(+4.69%)
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.