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 (%)
May 31, 2017 0.0364 0.0383 0.0210 0.0211 385,963 -0.02(-49.81%)
May 30, 2017 0.0344 0.0421 0.0344 0.0420 32,500 +0.00(+4.64%)
May 26, 2017 0.0439 0.0439 0.0400 0.0402 80,300 +0.00(+1.46%)
May 25, 2017 0.0423 0.0423 0.0335 0.0396 181,500 -0.00(-2.22%)
May 24, 2017 0.0401 0.0425 0.0401 0.0405 35,500 -0.00(-10.00%)
May 23, 2017 0.0430 0.0450 0.0383 0.0450 115,229 +0.00(+0.00%)
May 22, 2017 0.0440 0.0450 0.0440 0.0450 23,000 +0.00(+3.57%)
May 19, 2017 0.0410 0.0435 0.0410 0.0435 94,487 +0.00(+1.05%)
May 18, 2017 0.0430 0.0450 0.0422 0.0430 86,200 -0.00(-4.44%)
May 17, 2017 0.0450 0.0500 0.0410 0.0450 195,000 +0.00(+0.00%)
May 16, 2017 0.0429 0.0460 0.0400 0.0450 213,476 +0.00(+4.90%)
May 15, 2017 0.0429 0.0429 0.0394 0.0429 99,287 -0.00(-0.09%)
May 12, 2017 0.0453 0.0453 0.0400 0.0429 233,652 -0.00(-9.60%)
May 11, 2017 0.0440 0.0475 0.0440 0.0475 81,350 +0.00(+10.47%)
May 10, 2017 0.0465 0.0465 0.0400 0.0430 180,800 -0.00(-8.51%)
May 09, 2017 0.0467 0.0470 0.0442 0.0470 98,307 +0.00(+1.08%)
May 08, 2017 0.0464 0.0467 0.0464 0.0465 165,000 +0.00(+0.22%)
May 05, 2017 0.0463 0.0464 0.0442 0.0464 58,713 +0.00(+6.67%)
May 04, 2017 0.0450 0.0450 0.0435 0.0435 177,459 -0.00(-7.45%)
May 03, 2017 0.0470 0.0470 0.0470 0.0470 200 +0.00(+4.39%)
May 02, 2017 0.0451 0.0452 0.0450 0.0450 19,909 -0.00(-0.17%)
May 01, 2017 0.0474 0.0474 0.0451 0.0451 8,500 -0.00(-4.04%)
Apr 28, 2017 0.0452 0.0499 0.0452 0.0470 166,320 -0.00(-1.88%)
Apr 27, 2017 0.0474 0.0479 0.0453 0.0479 26,000 +0.00(+1.15%)
Apr 26, 2017 0.0480 0.0491 0.0474 0.0474 88,500 -0.00(-1.34%)
Apr 25, 2017 0.0480 0.0480 0.0480 0.0480 3,500 +0.00(+0.00%)
Apr 24, 2017 0.0460 0.0500 0.0453 0.0480 418,250 +0.00(+4.35%)
Apr 21, 2017 0.0460 0.0460 0.0460 0.0460 23,500 +0.00(+0.00%)
Apr 20, 2017 0.0495 0.0500 0.0452 0.0460 182,335 -0.00(-9.80%)
Apr 19, 2017 0.0490 0.0510 0.0451 0.0510 209,500 +0.00(+8.51%)
Apr 18, 2017 0.0490 0.0491 0.0470 0.0470 195,920 -0.00(-6.00%)
Apr 17, 2017 0.0499 0.0530 0.0454 0.0500 661,365 +0.00(+5.15%)
Apr 13, 2017 0.0500 0.0500 0.0451 0.0476 119,745 -0.00(-6.76%)
Apr 12, 2017 0.0512 0.0512 0.0450 0.0510 163,200 -0.00(-0.14%)
Apr 11, 2017 0.0467 0.0513 0.0430 0.0511 1,236,341 +0.00(+8.89%)
Apr 07, 2017 0.0469 0.0469 0.0469 0 -0.00(-0.21%)
Apr 06, 2017 0.0460 0.0470 0.0450 0.0470 46,286 -0.00(-1.05%)
Apr 05, 2017 0.0460 0.0475 0.0460 0.0475 105,000 -0.00(-3.85%)
Apr 04, 2017 0.0488 0.0494 0.0460 0.0494 225,599 +0.00(+0.82%)
Apr 03, 2017 0.0499 0.0499 0.0452 0.0490 412,818 +0.00(+6.75%)
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%)
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.