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, 2017 0.0300 0.0314 0.0271 0.0271 363,529 -0.00(-6.55%)
Oct 30, 2017 0.0315 0.0315 0.0281 0.0290 195,000 -0.00(-12.39%)
Oct 27, 2017 0.0290 0.0331 0.0280 0.0331 234,500 +0.01(+22.59%)
Oct 26, 2017 0.0290 0.0315 0.0270 0.0270 376,000 -0.01(-18.67%)
Oct 25, 2017 0.0300 0.0332 0.0276 0.0332 168,167 -0.00(-0.60%)
Oct 24, 2017 0.0310 0.0334 0.0280 0.0334 246,300 +0.00(+7.74%)
Oct 23, 2017 0.0309 0.0326 0.0305 0.0310 438,050 +0.00(+3.33%)
Oct 20, 2017 0.0300 0.0302 0.0280 0.0300 497,067 +0.00(+7.14%)
Oct 19, 2017 0.0290 0.0290 0.0280 0.0280 681,280 -0.00(-3.45%)
Oct 18, 2017 0.0306 0.0310 0.0290 0.0290 185,200 -0.00(-0.34%)
Oct 17, 2017 0.0348 0.0348 0.0290 0.0291 515,782 -0.00(-3.00%)
Oct 16, 2017 0.0300 0.0320 0.0300 0.0300 250,000 +0.00(+0.00%)
Oct 13, 2017 0.0300 0.0300 0.0300 0.0300 17,625 +0.00(+0.00%)
Oct 12, 2017 0.0350 0.0355 0.0300 0.0300 550,000 -0.00(-11.40%)
Oct 11, 2017 0.0310 0.0349 0.0301 0.0339 346,696 +0.00(+11.45%)
Oct 10, 2017 0.0300 0.0310 0.0281 0.0304 877,351 +0.00(+1.61%)
Oct 09, 2017 0.0298 0.0299 0.0298 0.0299 95,423 +0.00(+0.05%)
Oct 06, 2017 0.0299 0.0300 0.0295 0.0299 31,741 -0.00(-0.05%)
Oct 05, 2017 0.0300 0.0300 0.0260 0.0299 42,096 -0.00(-5.08%)
Oct 04, 2017 0.0300 0.0315 0.0260 0.0315 329,701 -0.00(-12.01%)
Oct 03, 2017 0.0310 0.0358 0.0300 0.0358 144,792 +0.01(+19.33%)
Oct 02, 2017 0.0320 0.0320 0.0295 0.0300 228,333 -0.00(-3.26%)
Sep 29, 2017 0.0301 0.0310 0.0301 0.0310 203,010 +0.00(+4.62%)
Sep 28, 2017 0.0315 0.0379 0.0295 0.0296 1,343,660 -0.00(-1.85%)
Sep 27, 2017 0.0320 0.0320 0.0301 0.0302 410,955 -0.00(-7.08%)
Sep 26, 2017 0.0315 0.0329 0.0300 0.0325 212,200 -0.00(-10.57%)
Sep 25, 2017 0.0325 0.0373 0.0315 0.0363 382,995 +0.00(+11.82%)
Sep 22, 2017 0.0315 0.0325 0.0315 0.0325 161,001 -0.01(-15.45%)
Sep 21, 2017 0.0301 0.0398 0.0301 0.0384 474,805 +0.01(+28.13%)
Sep 20, 2017 0.0340 0.0343 0.0293 0.0300 115,125 -0.00(-3.23%)
Sep 19, 2017 0.0318 0.0350 0.0310 0.0310 112,500 -0.00(-0.41%)
Sep 18, 2017 0.0348 0.0348 0.0311 0.0311 7,250 -0.00(-10.81%)
Sep 15, 2017 0.0320 0.0353 0.0300 0.0349 702,575 +0.00(+4.24%)
Sep 14, 2017 0.0314 0.0359 0.0300 0.0335 1,273,500 -0.00(-3.12%)
Sep 13, 2017 0.0360 0.0366 0.0300 0.0346 801,000 -0.00(-3.41%)
Sep 12, 2017 0.0390 0.0390 0.0300 0.0358 150,032 -0.00(-8.26%)
Sep 11, 2017 0.0432 0.0432 0.0201 0.0390 1,010,516 -0.00(-2.50%)
Sep 08, 2017 0.0480 0.0485 0.0400 0.0400 1,215,958 -0.00(-11.11%)
Sep 07, 2017 0.0475 0.0475 0.0402 0.0450 303,446 -0.00(-7.79%)
Sep 06, 2017 0.0485 0.0488 0.0472 0.0488 357,672 +0.00(+0.62%)
Sep 05, 2017 0.0478 0.0488 0.0471 0.0485 721,493 -0.00(-0.61%)
Sep 01, 2017 0.0430 0.0488 0.0420 0.0488 368,931 +0.01(+13.49%)
Aug 31, 2017 0.0425 0.0440 0.0395 0.0430 509,115 +0.00(+2.31%)
Aug 30, 2017 0.0412 0.0420 0.0406 0.0420 126,000 +0.00(+2.01%)
Aug 29, 2017 0.0400 0.0430 0.0394 0.0412 757,500 -0.00(-1.90%)
Aug 28, 2017 0.0396 0.0420 0.0396 0.0420 216,060 +0.00(+6.06%)
Aug 25, 2017 0.0400 0.0420 0.0396 0.0396 821,173 -0.00(-0.50%)
Aug 24, 2017 0.0350 0.0399 0.0344 0.0398 728,404 +0.00(+13.71%)
Aug 23, 2017 0.0360 0.0360 0.0350 0.0350 254,000 -0.00(-12.28%)
Aug 22, 2017 0.0354 0.0399 0.0327 0.0399 234,518 +0.00(+0.00%)
Aug 21, 2017 0.0320 0.0399 0.0300 0.0399 510,846 +0.01(+28.30%)
Aug 18, 2017 0.0360 0.0399 0.0311 0.0311 730,377 -0.01(-17.72%)
Aug 17, 2017 0.0370 0.0378 0.0350 0.0378 369,766 +0.00(+2.16%)
Aug 16, 2017 0.0400 0.0400 0.0370 0.0370 182,500 -0.00(-7.50%)
Aug 15, 2017 0.0375 0.0400 0.0364 0.0400 364,300 +0.00(+0.00%)
Aug 14, 2017 0.0371 0.0400 0.0365 0.0400 211,900 +0.00(+0.00%)
Aug 11, 2017 0.0370 0.0400 0.0364 0.0400 238,200 +0.00(+3.63%)
Aug 10, 2017 0.0370 0.0386 0.0356 0.0386 166,000 +0.00(+4.32%)
Aug 09, 2017 0.0387 0.0387 0.0360 0.0370 200,000 -0.00(-5.97%)
Aug 08, 2017 0.0400 0.0400 0.0394 0.0394 515,321 -0.00(-0.13%)
Aug 07, 2017 0.0420 0.0420 0.0390 0.0394 215,224 -0.00(-6.10%)
Aug 04, 2017 0.0420 0.0420 0.0420 0.0420 5,000 -0.00(-0.09%)
Aug 03, 2017 0.0381 0.0420 0.0381 0.0420 66,000 -0.00(-4.33%)
Aug 02, 2017 0.0380 0.0439 0.0380 0.0439 103,500 +0.00(+4.90%)
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.