Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Oct 31, 2012 0.0450 0.0800 0.0200 0.0750 359,451 +0.03(+78.57%)
Oct 26, 2012 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Oct 25, 2012 0.0300 0.0500 0.0300 0.0400 6,100 -0.00(-4.76%)
Oct 24, 2012 0.0420 0.0420 0.0420 0.0420 100 -0.00(-2.78%)
Oct 23, 2012 0.0450 0.0450 0.0432 0.0432 13,930 +0.00(+2.86%)
Oct 18, 2012 0.0420 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Oct 17, 2012 0.0500 0.0500 0.0420 0.0420 12,000 -0.00(-10.64%)
Oct 16, 2012 0.0470 0.0500 0.0470 0.0470 32,060 +0.00(+0.00%)
Oct 12, 2012 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Oct 11, 2012 0.0470 0.0470 0.0470 0.0470 2,800 +0.00(+0.00%)
Oct 09, 2012 0.0470 0.0470 0.0470 0 +0.00(+11.90%)
Oct 08, 2012 0.0200 0.0450 0.0200 0.0420 56,640 -0.00(-6.67%)
Oct 06, 2012 0.0500 0.0500 0.0450 0.0450 79,800 +0.00(+0.00%)
Oct 05, 2012 0.0500 0.0500 0.0450 0.0450 79,800 -0.01(-10.00%)
Oct 04, 2012 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Oct 03, 2012 0.0500 0.0500 0.0450 0.0500 30,200 -0.00(-3.85%)
Oct 02, 2012 0.0400 0.0520 0.0390 0.0520 16,452 +0.01(+23.81%)
Oct 01, 2012 0.0420 0.0520 0.0420 0.0420 3,300 -0.01(-19.23%)
Sep 28, 2012 0.0470 0.0520 0.0470 0.0520 183,500 +0.01(+15.56%)
Sep 27, 2012 0.0400 0.0450 0.0400 0.0450 539,397 +0.01(+24.65%)
Sep 26, 2012 0.0361 0.0361 0.0361 0.0361 5,000 -0.01(-19.78%)
Sep 25, 2012 0.0321 0.0520 0.0321 0.0450 652,748 -0.00(-9.82%)
Sep 24, 2012 0.0400 0.0499 0.0400 0.0499 11,999 +0.00(+3.96%)
Sep 21, 2012 0.0520 0.0520 0.0480 0.0480 98,750 +0.02(+53.85%)
Sep 20, 2012 0.0312 0.0312 0.0312 0.0312 50,000 -0.02(-40.00%)
Sep 19, 2012 0.0500 0.0520 0.0410 0.0520 28,460 -0.00(-5.45%)
Sep 17, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 14, 2012 0.0580 0.0580 0.0451 0.0550 146,000 +0.00(+0.00%)
Sep 13, 2012 0.0510 0.0550 0.0510 0.0550 65,600 -0.00(-8.33%)
Sep 12, 2012 0.0600 0.0600 0.0600 0.0600 12,511 +0.00(+0.00%)
Sep 11, 2012 0.0600 0.0600 0.0600 0.0600 2,575 +0.00(+0.00%)
Sep 10, 2012 0.0620 0.0620 0.0600 0.0600 157,090 +0.00(+0.00%)
Sep 07, 2012 0.0520 0.0620 0.0520 0.0600 16,000 +0.00(+0.00%)
Sep 06, 2012 0.0600 0.0620 0.0600 0.0600 60,500 +0.00(+0.00%)
Sep 05, 2012 0.0600 0.0700 0.0600 0.0600 286,000 +0.00(+0.00%)
Sep 04, 2012 0.0600 0.0600 0.0600 0.0600 750 -0.01(-14.29%)
Aug 30, 2012 0.0700 0.0700 0.0700 0.0700 0 -0.00(-1.41%)
Aug 29, 2012 0.0710 0.0710 0.0710 0.0710 73,950 +0.01(+18.33%)
Aug 27, 2012 0.0600 0.0600 0.0600 0.0600 3,350 +0.00(+0.00%)
Aug 24, 2012 0.0600 0.0600 0.0600 0.0600 1,950 +0.00(+0.00%)
Aug 23, 2012 0.0600 0.0600 0.0600 0.0600 400 +0.00(+0.00%)
Aug 22, 2012 0.0600 0.0600 0.0600 0.0600 1,100 +0.00(+0.00%)
Aug 21, 2012 0.0600 0.0600 0.0600 0.0600 5,500 -0.01(-14.29%)
Aug 20, 2012 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Aug 17, 2012 0.0600 0.0700 0.0600 0.0700 18,277 +0.00(+0.00%)
Aug 16, 2012 0.0750 0.0750 0.0700 0.0700 21,899 -0.00(-6.67%)
Aug 15, 2012 0.0800 0.0800 0.0750 0.0750 54,002 +0.00(+0.00%)
Aug 14, 2012 0.0750 0.0750 0.0750 0.0750 51,000 -0.01(-6.25%)
Aug 13, 2012 0.0750 0.0800 0.0710 0.0800 50,225 +0.00(+0.00%)
Aug 11, 2012 0.0700 0.0800 0.0700 0.0800 628,600 +0.00(+0.00%)
Aug 10, 2012 0.0700 0.0800 0.0700 0.0800 628,600 +0.01(+14.29%)
Aug 09, 2012 0.0610 0.0700 0.0610 0.0700 7,000 +0.01(+14.75%)
Aug 08, 2012 0.0610 0.0610 0.0610 0.0610 23,809 +0.00(+1.67%)
Aug 07, 2012 0.0700 0.0700 0.0600 0.0600 5,350 +0.00(+0.00%)
Aug 06, 2012 0.0500 0.0800 0.0500 0.0600 11,255 -0.02(-25.00%)
Aug 03, 2012 0.0800 0.0850 0.0700 0.0800 19,449 -0.01(-12.09%)
Aug 02, 2012 0.0910 0.0910 0.0910 0.0910 500 -0.00(-4.21%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.