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, 2018 0.0339 0.0339 0.0275 0.0298 1,007,000 -0.00(-12.15%)
May 30, 2018 0.0335 0.0339 0.0288 0.0339 209,000 +0.00(+2.42%)
May 29, 2018 0.0340 0.0340 0.0330 0.0331 94,495 -0.00(-1.19%)
May 25, 2018 0.0335 0.0335 0.0335 0 +0.00(+3.08%)
May 23, 2018 0.0325 0.0325 0.0325 0 +0.00(+0.00%)
May 22, 2018 0.0325 0.0325 0.0325 0.0325 1,500 +0.00(+7.26%)
May 18, 2018 0.0303 0.0303 0.0303 0 -0.00(-8.18%)
May 17, 2018 0.0300 0.0330 0.0300 0.0330 20,000 +0.00(+2.52%)
May 16, 2018 0.0319 0.0330 0.0319 0.0322 310,000 +0.00(+0.91%)
May 15, 2018 0.0300 0.0319 0.0291 0.0319 114,500 +0.00(+2.28%)
May 14, 2018 0.0273 0.0320 0.0273 0.0312 191,000 -0.00(-5.48%)
May 11, 2018 0.0300 0.0330 0.0278 0.0330 159,000 +0.00(+10.00%)
May 10, 2018 0.0271 0.0300 0.0270 0.0300 20,300 -0.00(-1.19%)
May 09, 2018 0.0324 0.0340 0.0297 0.0304 81,000 +0.00(+4.69%)
May 08, 2018 0.0323 0.0323 0.0290 0.0290 32,400 -0.00(-9.94%)
May 07, 2018 0.0321 0.0322 0.0321 0.0322 11,500 -0.00(-3.30%)
May 04, 2018 0.0310 0.0340 0.0290 0.0333 470,645 +0.00(+4.39%)
May 03, 2018 0.0300 0.0319 0.0300 0.0319 78,000 +0.00(+6.33%)
May 02, 2018 0.0300 0.0339 0.0300 0.0300 106,010 +0.00(+5.26%)
May 01, 2018 0.0275 0.0300 0.0271 0.0285 125,187 -0.00(-5.00%)
Apr 30, 2018 0.0350 0.0350 0.0271 0.0300 66,500 -0.00(-11.50%)
Apr 27, 2018 0.0272 0.0339 0.0272 0.0339 115,000 +0.00(+11.15%)
Apr 26, 2018 0.0280 0.0305 0.0271 0.0305 223,000 -0.00(-10.03%)
Apr 25, 2018 0.0301 0.0339 0.0300 0.0339 76,500 +0.00(+4.66%)
Apr 24, 2018 0.0301 0.0340 0.0301 0.0324 95,000 -0.00(-4.45%)
Apr 23, 2018 0.0338 0.0339 0.0331 0.0339 42,000 +0.00(+0.30%)
Apr 20, 2018 0.0330 0.0338 0.0310 0.0338 189,000 +0.00(+12.67%)
Apr 19, 2018 0.0339 0.0339 0.0300 0.0300 151,250 +0.00(+11.52%)
Apr 18, 2018 0.0339 0.0339 0.0269 0.0269 136,053 -0.01(-16.98%)
Apr 17, 2018 0.0269 0.0344 0.0269 0.0324 10,800 +0.00(+8.00%)
Apr 16, 2018 0.0325 0.0325 0.0300 0.0300 160,000 -0.00(-12.79%)
Apr 13, 2018 0.0345 0.0345 0.0268 0.0344 375,200 -0.00(-0.29%)
Apr 12, 2018 0.0345 0.0345 0.0345 0.0345 25,000 +0.00(+15.00%)
Apr 11, 2018 0.0345 0.0345 0.0300 0.0300 27,500 -0.00(-7.69%)
Apr 10, 2018 0.0349 0.0349 0.0300 0.0325 132,500 +0.00(+8.33%)
Apr 09, 2018 0.0300 0.0300 0.0299 0.0300 102,500 -0.00(-12.79%)
Apr 06, 2018 0.0368 0.0368 0.0288 0.0344 139,094 -0.00(-6.52%)
Apr 05, 2018 0.0335 0.0368 0.0277 0.0368 216,594 +0.01(+29.58%)
Apr 04, 2018 0.0301 0.0301 0.0284 0.0284 347,500 -0.01(-16.22%)
Apr 03, 2018 0.0302 0.0339 0.0302 0.0339 2,700 +0.00(+0.00%)
Apr 02, 2018 0.0331 0.0350 0.0302 0.0339 89,778 +0.00(+1.19%)
Mar 29, 2018 0.0335 0.0335 0.0335 0 +0.00(+2.42%)
Mar 28, 2018 0.0330 0.0330 0.0301 0.0327 43,000 +0.00(+1.46%)
Mar 27, 2018 0.0276 0.0334 0.0276 0.0322 16,300 -0.00(-3.76%)
Mar 26, 2018 0.0295 0.0335 0.0295 0.0335 13,398 +0.00(+0.30%)
Mar 22, 2018 0.0334 0.0334 0.0334 0 +0.01(+22.79%)
Mar 21, 2018 0.0334 0.0334 0.0272 0.0272 170,500 +0.00(+0.00%)
Mar 20, 2018 0.0272 0.0272 0.0272 0.0272 5,000 -0.00(-1.81%)
Mar 19, 2018 0.0294 0.0294 0.0270 0.0277 248,800 -0.00(-7.67%)
Mar 16, 2018 0.0335 0.0335 0.0300 0.0300 30,913 +0.00(+0.00%)
Mar 15, 2018 0.0300 0.0300 0.0300 0.0300 560 -0.00(-8.54%)
Mar 14, 2018 0.0340 0.0340 0.0300 0.0328 154,200 -0.00(-3.53%)
Mar 13, 2018 0.0343 0.0343 0.0340 0.0340 13,500 +0.00(+2.41%)
Mar 12, 2018 0.0300 0.0332 0.0300 0.0332 2,900 +0.00(+4.73%)
Mar 09, 2018 0.0337 0.0350 0.0315 0.0317 107,000 -0.00(-9.43%)
Mar 08, 2018 0.0350 0.0350 0.0350 0.0350 14,000 +0.00(+0.00%)
Mar 07, 2018 0.0350 0.0350 0.0350 0.0350 90,000 +0.00(+0.00%)
Mar 06, 2018 0.0335 0.0350 0.0335 0.0350 35,000 -0.00(-4.11%)
Mar 05, 2018 0.0336 0.0365 0.0336 0.0365 23,500 -0.00(-8.29%)
Mar 02, 2018 0.0350 0.0398 0.0350 0.0398 25,000 +0.01(+15.36%)
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.