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 (%)
May 31, 2016 0.0745 0.0745 0.0615 0.0696 1,007,756 -0.00(-2.52%)
May 27, 2016 0.0714 0.0714 0.0714 0 -0.00(-4.80%)
May 26, 2016 0.0700 0.0750 0.0625 0.0750 454,412 +0.00(+7.14%)
May 25, 2016 0.0650 0.0700 0.0650 0.0700 204,550 +0.00(+1.38%)
May 24, 2016 0.0649 0.0697 0.0610 0.0691 725,834 +0.00(+6.54%)
May 23, 2016 0.0620 0.0648 0.0600 0.0648 87,162 +0.00(+8.02%)
May 20, 2016 0.0627 0.0649 0.0580 0.0600 501,650 -0.00(-4.31%)
May 19, 2016 0.0650 0.0650 0.0580 0.0627 565,149 +0.00(+2.79%)
May 18, 2016 0.0610 0.0680 0.0600 0.0610 600,223 -0.00(-5.43%)
May 17, 2016 0.0680 0.0680 0.0610 0.0645 565,100 -0.00(-5.15%)
May 16, 2016 0.0680 0.0680 0.0610 0.0680 1,029,802 +0.00(+0.00%)
May 13, 2016 0.0510 0.0700 0.0499 0.0680 3,513,316 +0.01(+23.64%)
May 12, 2016 0.0615 0.0615 0.0520 0.0550 1,366,577 -0.00(-6.30%)
May 11, 2016 0.0576 0.0630 0.0531 0.0587 1,133,617 -0.01(-10.53%)
May 10, 2016 0.0640 0.0690 0.0574 0.0656 1,084,481 +0.00(+0.94%)
May 09, 2016 0.0779 0.0779 0.0610 0.0650 677,209 -0.00(-0.69%)
May 06, 2016 0.0799 0.0799 0.0600 0.0654 656,490 -0.01(-18.09%)
May 05, 2016 0.0820 0.0822 0.0799 0.0799 187,300 -0.01(-11.02%)
May 04, 2016 0.0897 0.0898 0.0777 0.0898 709,549 -0.00(-0.11%)
May 03, 2016 0.0900 0.0900 0.0797 0.0899 30,674 -0.00(-0.11%)
May 02, 2016 0.0850 0.0950 0.0769 0.0900 918,696 +0.01(+8.43%)
Apr 29, 2016 0.0850 0.0870 0.0750 0.0830 646,300 -0.00(-4.05%)
Apr 28, 2016 0.0980 0.0980 0.0675 0.0865 132,010 -0.00(-3.78%)
Apr 27, 2016 0.0989 0.0999 0.0743 0.0899 215,278 -0.01(-7.61%)
Apr 26, 2016 0.0830 0.0989 0.0820 0.0973 51,720 -0.00(-1.72%)
Apr 25, 2016 0.0693 0.0990 0.0693 0.0990 280,329 +0.01(+16.47%)
Apr 22, 2016 0.0750 0.0899 0.0720 0.0850 123,715 +0.01(+13.79%)
Apr 21, 2016 0.0720 0.0750 0.0669 0.0747 45,300 +0.00(+3.75%)
Apr 20, 2016 0.0705 0.0720 0.0600 0.0720 223,720 +0.00(+3.45%)
Apr 19, 2016 0.0625 0.0740 0.0596 0.0696 58,598 +0.01(+7.91%)
Apr 18, 2016 0.0700 0.0700 0.0600 0.0645 459,963 -0.01(-15.58%)
Apr 15, 2016 0.0765 0.0765 0.0562 0.0764 473,916 +0.00(+1.37%)
Apr 14, 2016 0.0780 0.0780 0.0690 0.0754 240,904 -0.00(-3.37%)
Apr 13, 2016 0.0700 0.0892 0.0688 0.0780 578,437 +0.01(+11.43%)
Apr 12, 2016 0.0720 0.0720 0.0640 0.0700 157,122 -0.01(-10.26%)
Apr 11, 2016 0.0700 0.0780 0.0700 0.0780 146,100 +0.01(+8.33%)
Apr 08, 2016 0.0720 0.0720 0.0680 0.0720 90,649 +0.00(+0.00%)
Apr 07, 2016 0.0702 0.0870 0.0580 0.0720 743,093 -0.02(-19.01%)
Apr 06, 2016 0.0800 0.0900 0.0748 0.0889 639,915 -0.00(-4.41%)
Apr 05, 2016 0.0575 0.0950 0.0575 0.0930 782,335 +0.03(+57.63%)
Apr 04, 2016 0.0579 0.0590 0.0521 0.0590 193,975 +0.00(+1.72%)
Apr 01, 2016 0.0574 0.0580 0.0521 0.0580 179,508 +0.00(+4.88%)
Mar 31, 2016 0.0560 0.0570 0.0520 0.0553 640,802 -0.00(-1.25%)
Mar 30, 2016 0.0540 0.0560 0.0520 0.0560 779,440 +0.00(+3.90%)
Mar 29, 2016 0.0570 0.0700 0.0451 0.0539 1,335,591 -0.00(-5.44%)
Mar 28, 2016 0.0560 0.0578 0.0556 0.0570 260,683 -0.00(-1.38%)
Mar 24, 2016 0.0578 0.0578 0.0578 0 -0.00(-1.20%)
Mar 23, 2016 0.0700 0.0700 0.0510 0.0585 2,555,355 -0.01(-16.43%)
Mar 22, 2016 0.0725 0.0725 0.0680 0.0700 571,188 -0.00(-3.45%)
Mar 21, 2016 0.0730 0.0730 0.0700 0.0725 330,153 +0.00(+0.42%)
Mar 18, 2016 0.0750 0.0770 0.0660 0.0722 431,422 -0.00(-5.99%)
Mar 17, 2016 0.0781 0.0781 0.0720 0.0768 415,700 -0.00(-1.54%)
Mar 16, 2016 0.0780 0.0780 0.0710 0.0780 382,937 -0.00(-2.50%)
Mar 15, 2016 0.0825 0.0850 0.0760 0.0800 322,562 -0.00(-2.16%)
Mar 14, 2016 0.0850 0.0899 0.0760 0.0818 398,849 -0.01(-9.14%)
Mar 11, 2016 0.0850 0.0924 0.0850 0.0900 153,650 -0.00(-2.70%)
Mar 10, 2016 0.0880 0.0950 0.0800 0.0925 65,000 +0.00(+0.54%)
Mar 09, 2016 0.0920 0.0920 0.0840 0.0920 110,250 +0.00(+0.00%)
Mar 08, 2016 0.0800 0.0920 0.0800 0.0920 204,000 +0.00(+1.32%)
Mar 07, 2016 0.0939 0.0950 0.0795 0.0908 172,244 -0.00(-3.30%)
Mar 04, 2016 0.0880 0.0939 0.0800 0.0939 134,139 +0.01(+6.70%)
Mar 03, 2016 0.0938 0.0938 0.0808 0.0880 140,820 -0.01(-6.18%)
Mar 02, 2016 0.0900 0.0950 0.0850 0.0938 124,680 +0.00(+4.22%)
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.