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 (%)
Apr 30, 2019 0.0375 0.0375 0.0375 0.0375 1,012 +0.00(+0.00%)
Apr 29, 2019 0.0335 0.0375 0.0335 0.0375 7,000 -0.00(-1.32%)
Apr 26, 2019 0.0350 0.0380 0.0350 0.0380 60,000 +0.00(+0.80%)
Apr 25, 2019 0.0380 0.0380 0.0328 0.0377 82,100 -0.00(-0.79%)
Apr 22, 2019 0.0380 0.0380 0.0380 0 +0.00(+0.80%)
Apr 18, 2019 0.0380 0.0380 0.0315 0.0377 41,900 -0.00(-5.75%)
Apr 17, 2019 0.0315 0.0414 0.0315 0.0400 407,500 +0.00(+2.04%)
Apr 16, 2019 0.0415 0.0416 0.0311 0.0392 45,000 -0.00(-5.54%)
Apr 15, 2019 0.0415 0.0415 0.0415 0.0415 100 +0.00(+5.87%)
Apr 12, 2019 0.0348 0.0392 0.0348 0.0392 15,000 +0.00(+12.00%)
Apr 11, 2019 0.0387 0.0419 0.0350 0.0350 380,271 +0.00(+1.16%)
Apr 10, 2019 0.0303 0.0388 0.0303 0.0346 326,000 -0.00(-12.41%)
Apr 09, 2019 0.0420 0.0420 0.0301 0.0395 132,500 +0.00(+4.22%)
Apr 08, 2019 0.0410 0.0421 0.0370 0.0379 160,456 -0.00(-11.45%)
Apr 05, 2019 0.0380 0.0428 0.0380 0.0428 92,000 +0.00(+1.42%)
Apr 03, 2019 0.0422 0.0422 0.0422 0 -0.00(-2.99%)
Apr 02, 2019 0.0400 0.0435 0.0400 0.0435 3,099,300 +0.01(+17.57%)
Apr 01, 2019 0.0370 0.0370 0.0365 0.0370 32,501 -0.00(-7.50%)
Mar 29, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Mar 28, 2019 0.0371 0.0400 0.0371 0.0400 9,500 +0.00(+0.00%)
Mar 27, 2019 0.0400 0.0400 0.0371 0.0400 165,099 -0.00(-10.91%)
Mar 26, 2019 0.0449 0.0449 0.0449 0.0449 10,000 +0.01(+13.67%)
Mar 25, 2019 0.0370 0.0420 0.0370 0.0395 51,500 -0.01(-12.03%)
Mar 22, 2019 0.0449 0.0449 0.0449 0.0449 1,500 +0.00(+9.51%)
Mar 21, 2019 0.0370 0.0449 0.0360 0.0410 170,000 +0.00(+5.13%)
Mar 20, 2019 0.0400 0.0400 0.0390 0.0390 121,300 -0.01(-12.95%)
Mar 19, 2019 0.0400 0.0450 0.0400 0.0448 57,000 -0.00(-0.22%)
Mar 18, 2019 0.0390 0.0449 0.0390 0.0449 189,400 +0.00(+0.00%)
Mar 15, 2019 0.0332 0.0449 0.0332 0.0449 12,500 +0.00(+0.00%)
Mar 14, 2019 0.0449 0.0449 0.0395 0.0449 19,000 +0.00(+1.81%)
Mar 13, 2019 0.0395 0.0441 0.0366 0.0441 146,285 +0.00(+12.21%)
Mar 12, 2019 0.0226 0.0499 0.0226 0.0393 105,780 -0.00(-1.75%)
Mar 11, 2019 0.0555 0.0555 0.0326 0.0400 607,848 -0.01(-20.32%)
Mar 08, 2019 0.0465 0.0506 0.0420 0.0502 337,800 +0.00(+4.58%)
Mar 07, 2019 0.0510 0.0590 0.0478 0.0480 75,550 -0.00(-5.70%)
Mar 06, 2019 0.0500 0.0509 0.0450 0.0509 100,691 -0.00(-7.29%)
Mar 05, 2019 0.0566 0.0566 0.0485 0.0549 263,000 -0.00(-5.34%)
Mar 04, 2019 0.0580 0.0610 0.0580 0.0580 409,639 -0.00(-2.85%)
Mar 01, 2019 0.0580 0.0599 0.0510 0.0597 73,600 +0.00(+2.93%)
Feb 28, 2019 0.0532 0.0580 0.0482 0.0580 399,550 +0.00(+5.45%)
Feb 27, 2019 0.0600 0.0600 0.0427 0.0550 59,720 -0.00(-4.01%)
Feb 26, 2019 0.0570 0.0600 0.0550 0.0573 606,542 +0.01(+15.76%)
Feb 25, 2019 0.0510 0.0510 0.0440 0.0495 70,565 -0.00(-2.94%)
Feb 22, 2019 0.0414 0.0580 0.0414 0.0510 52,200 -0.01(-12.07%)
Feb 21, 2019 0.0549 0.0580 0.0502 0.0580 186,500 +0.00(+5.65%)
Feb 20, 2019 0.0499 0.0549 0.0499 0.0549 200,346 +0.00(+8.07%)
Feb 19, 2019 0.0499 0.0550 0.0491 0.0508 337,269 -0.01(-15.19%)
Feb 15, 2019 0.0500 0.0599 0.0500 0.0599 11,000 +0.00(+0.00%)
Feb 14, 2019 0.0595 0.0599 0.0595 0.0599 10,000 +0.00(+0.00%)
Feb 13, 2019 0.0490 0.0600 0.0490 0.0599 246,600 +0.00(+1.70%)
Feb 11, 2019 0.0589 0.0589 0.0589 0 -0.00(-1.83%)
Feb 08, 2019 0.0525 0.0600 0.0525 0.0600 107,600 +0.01(+20.00%)
Feb 07, 2019 0.0520 0.0550 0.0454 0.0500 66,600 +0.00(+0.00%)
Feb 06, 2019 0.0490 0.0500 0.0450 0.0500 252,250 -0.00(-1.96%)
Feb 05, 2019 0.0545 0.0545 0.0449 0.0510 32,850 +0.00(+2.00%)
Feb 04, 2019 0.0474 0.0550 0.0403 0.0500 124,480 +0.00(+2.04%)
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.