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, 2019 0.0310 0.0310 0.0310 0.0310 25,000 +0.00(+1.31%)
May 30, 2019 0.0306 0.0306 0.0306 0.0306 32,679 +0.00(+0.00%)
May 29, 2019 0.0261 0.0310 0.0222 0.0306 30,220 -0.00(-1.29%)
May 28, 2019 0.0310 0.0310 0.0310 0.0310 2,500 +0.00(+9.15%)
May 24, 2019 0.0280 0.0309 0.0259 0.0284 111,000 -0.00(-5.33%)
May 23, 2019 0.0298 0.0300 0.0298 0.0300 53,225 -0.00(-3.23%)
May 21, 2019 0.0310 0.0310 0.0310 0 +0.00(+3.33%)
May 17, 2019 0.0300 0.0300 0.0300 0 -0.00(-3.23%)
May 16, 2019 0.0300 0.0320 0.0300 0.0310 149,300 -0.00(-3.13%)
May 15, 2019 0.0286 0.0320 0.0286 0.0320 7,850 -0.00(-5.88%)
May 14, 2019 0.0275 0.0340 0.0275 0.0340 3,663 +0.00(+3.03%)
May 10, 2019 0.0330 0.0330 0.0330 0 -0.00(-4.35%)
May 08, 2019 0.0345 0.0345 0.0345 0 +0.00(+1.47%)
May 07, 2019 0.0300 0.0350 0.0300 0.0340 77,433 +0.00(+13.33%)
May 06, 2019 0.0330 0.0375 0.0300 0.0300 55,300 -0.00(-9.09%)
May 03, 2019 0.0310 0.0335 0.0300 0.0330 352,300 -0.00(-2.65%)
May 02, 2019 0.0311 0.0369 0.0310 0.0339 59,000 -0.00(-0.29%)
May 01, 2019 0.0380 0.0380 0.0293 0.0340 3,859,086 -0.00(-9.33%)
Apr 30, 2019 0.0375 0.0375 0.0375 0.0375 1,012 +0.00(+0.00%)
Apr 29, 2019 0.0335 0.0375 0.0335 0.0375 7,000 -0.00(-1.32%)
Apr 26, 2019 0.0350 0.0380 0.0350 0.0380 60,000 +0.00(+0.80%)
Apr 25, 2019 0.0380 0.0380 0.0328 0.0377 82,100 -0.00(-0.79%)
Apr 22, 2019 0.0380 0.0380 0.0380 0 +0.00(+0.80%)
Apr 18, 2019 0.0380 0.0380 0.0315 0.0377 41,900 -0.00(-5.75%)
Apr 17, 2019 0.0315 0.0414 0.0315 0.0400 407,500 +0.00(+2.04%)
Apr 16, 2019 0.0415 0.0416 0.0311 0.0392 45,000 -0.00(-5.54%)
Apr 15, 2019 0.0415 0.0415 0.0415 0.0415 100 +0.00(+5.87%)
Apr 12, 2019 0.0348 0.0392 0.0348 0.0392 15,000 +0.00(+12.00%)
Apr 11, 2019 0.0387 0.0419 0.0350 0.0350 380,271 +0.00(+1.16%)
Apr 10, 2019 0.0303 0.0388 0.0303 0.0346 326,000 -0.00(-12.41%)
Apr 09, 2019 0.0420 0.0420 0.0301 0.0395 132,500 +0.00(+4.22%)
Apr 08, 2019 0.0410 0.0421 0.0370 0.0379 160,456 -0.00(-11.45%)
Apr 05, 2019 0.0380 0.0428 0.0380 0.0428 92,000 +0.00(+1.42%)
Apr 03, 2019 0.0422 0.0422 0.0422 0 -0.00(-2.99%)
Apr 02, 2019 0.0400 0.0435 0.0400 0.0435 3,099,300 +0.01(+17.57%)
Apr 01, 2019 0.0370 0.0370 0.0365 0.0370 32,501 -0.00(-7.50%)
Mar 29, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Mar 28, 2019 0.0371 0.0400 0.0371 0.0400 9,500 +0.00(+0.00%)
Mar 27, 2019 0.0400 0.0400 0.0371 0.0400 165,099 -0.00(-10.91%)
Mar 26, 2019 0.0449 0.0449 0.0449 0.0449 10,000 +0.01(+13.67%)
Mar 25, 2019 0.0370 0.0420 0.0370 0.0395 51,500 -0.01(-12.03%)
Mar 22, 2019 0.0449 0.0449 0.0449 0.0449 1,500 +0.00(+9.51%)
Mar 21, 2019 0.0370 0.0449 0.0360 0.0410 170,000 +0.00(+5.13%)
Mar 20, 2019 0.0400 0.0400 0.0390 0.0390 121,300 -0.01(-12.95%)
Mar 19, 2019 0.0400 0.0450 0.0400 0.0448 57,000 -0.00(-0.22%)
Mar 18, 2019 0.0390 0.0449 0.0390 0.0449 189,400 +0.00(+0.00%)
Mar 15, 2019 0.0332 0.0449 0.0332 0.0449 12,500 +0.00(+0.00%)
Mar 14, 2019 0.0449 0.0449 0.0395 0.0449 19,000 +0.00(+1.81%)
Mar 13, 2019 0.0395 0.0441 0.0366 0.0441 146,285 +0.00(+12.21%)
Mar 12, 2019 0.0226 0.0499 0.0226 0.0393 105,780 -0.00(-1.75%)
Mar 11, 2019 0.0555 0.0555 0.0326 0.0400 607,848 -0.01(-20.32%)
Mar 08, 2019 0.0465 0.0506 0.0420 0.0502 337,800 +0.00(+4.58%)
Mar 07, 2019 0.0510 0.0590 0.0478 0.0480 75,550 -0.00(-5.70%)
Mar 06, 2019 0.0500 0.0509 0.0450 0.0509 100,691 -0.00(-7.29%)
Mar 05, 2019 0.0566 0.0566 0.0485 0.0549 263,000 -0.00(-5.34%)
Mar 04, 2019 0.0580 0.0610 0.0580 0.0580 409,639 -0.00(-2.85%)
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.