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 (%)
Jul 31, 2015 0.1500 0.1950 0.1490 0.1950 1,150,341 +0.04(+22.64%)
Jul 30, 2015 0.1590 0.1590 0.1420 0.1590 278,099 +0.00(+2.58%)
Jul 29, 2015 0.1446 0.1590 0.1400 0.1550 251,900 +0.01(+7.19%)
Jul 28, 2015 0.1425 0.1470 0.1400 0.1446 138,645 +0.00(+1.47%)
Jul 27, 2015 0.1200 0.1500 0.1200 0.1425 503,500 +0.02(+18.75%)
Jul 24, 2015 0.1250 0.1399 0.1200 0.1200 291,500 -0.01(-6.25%)
Jul 23, 2015 0.1349 0.1349 0.1200 0.1280 352,141 -0.01(-5.11%)
Jul 22, 2015 0.1500 0.1550 0.1225 0.1349 616,858 -0.00(-2.25%)
Jul 21, 2015 0.1010 0.1400 0.1010 0.1380 106,550 +0.01(+7.81%)
Jul 20, 2015 0.1210 0.1300 0.1210 0.1280 94,030 +0.00(+0.71%)
Jul 17, 2015 0.1222 0.1271 0.1210 0.1271 294,350 +0.00(+0.00%)
Jul 16, 2015 0.1294 0.1299 0.1101 0.1271 517,116 -0.00(-2.16%)
Jul 15, 2015 0.1200 0.1300 0.1155 0.1299 757,298 +0.01(+8.25%)
Jul 14, 2015 0.1190 0.1200 0.1155 0.1200 282,000 +0.00(+0.84%)
Jul 13, 2015 0.1150 0.1190 0.1075 0.1190 320,048 +0.01(+4.48%)
Jul 10, 2015 0.1081 0.1140 0.1075 0.1139 165,443 +0.01(+5.95%)
Jul 09, 2015 0.1100 0.1149 0.1075 0.1075 79,255 -0.01(-8.12%)
Jul 08, 2015 0.1170 0.1170 0.1170 0.1170 18,000 +0.00(+2.90%)
Jul 07, 2015 0.1154 0.1154 0.0960 0.1137 47,300 +0.00(+3.46%)
Jul 06, 2015 0.0921 0.1191 0.0921 0.1099 29,300 +0.01(+4.77%)
Jul 02, 2015 0.1049 0.1049 0.1049 0 -0.01(-5.50%)
Jul 01, 2015 0.1000 0.1200 0.0990 0.1110 517,430 +0.01(+11.11%)
Jun 30, 2015 0.1015 0.1100 0.0952 0.0999 167,746 -0.00(-3.01%)
Jun 29, 2015 0.1030 0.1030 0.0954 0.1030 50,642 +0.00(+0.00%)
Jun 26, 2015 0.0951 0.1030 0.0951 0.1030 20,300 +0.00(+3.00%)
Jun 25, 2015 0.1027 0.1030 0.1000 0.1000 35,100 +0.00(+0.00%)
Jun 24, 2015 0.1000 0.1000 0.1000 0.1000 48,000 +0.00(+0.00%)
Jun 23, 2015 0.0990 0.1030 0.0950 0.1000 597,507 +0.00(+0.00%)
Jun 22, 2015 0.0950 0.1000 0.0950 0.1000 143,015 +0.01(+5.26%)
Jun 19, 2015 0.0950 0.0950 0.0930 0.0950 193,900 +0.00(+0.00%)
Jun 18, 2015 0.0950 0.0990 0.0900 0.0950 175,420 -0.00(-3.85%)
Jun 17, 2015 0.0950 0.0989 0.0900 0.0988 322,200 +0.00(+4.00%)
Jun 16, 2015 0.0900 0.0950 0.0861 0.0950 244,191 -0.00(-4.04%)
Jun 15, 2015 0.0990 0.0990 0.0972 0.0990 13,942 +0.00(+0.00%)
Jun 12, 2015 0.0906 0.0990 0.0851 0.0990 162,600 +0.01(+5.32%)
Jun 11, 2015 0.0906 0.0950 0.0905 0.0940 192,422 -0.01(-5.05%)
Jun 10, 2015 0.0950 0.1000 0.0906 0.0990 129,100 -0.00(-1.00%)
Jun 09, 2015 0.0950 0.1000 0.0950 0.1000 123,000 +0.00(+0.00%)
Jun 08, 2015 0.1000 0.1000 0.1000 0.1000 71,560 +0.00(+0.00%)
Jun 05, 2015 0.0960 0.1000 0.0900 0.1000 142,465 +0.00(+4.17%)
Jun 04, 2015 0.0986 0.0990 0.0950 0.0960 134,284 -0.00(-2.93%)
Jun 03, 2015 0.0950 0.0989 0.0901 0.0989 59,800 +0.00(+0.00%)
Jun 02, 2015 0.1000 0.1000 0.0800 0.0989 465,811 -0.00(-1.00%)
Jun 01, 2015 0.0900 0.1000 0.0900 0.0999 63,000 -0.00(-0.10%)
May 29, 2015 0.0900 0.1000 0.0900 0.1000 294,007 +0.00(+0.00%)
May 28, 2015 0.0950 0.1000 0.0950 0.1000 92,625 +0.00(+2.04%)
May 27, 2015 0.0940 0.0980 0.0940 0.0980 200,140 +0.00(+0.00%)
May 26, 2015 0.0950 0.0990 0.0900 0.0980 130,862 +0.00(+3.16%)
May 22, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 21, 2015 0.0950 0.1000 0.0930 0.0950 183,600 +0.00(+2.04%)
May 20, 2015 0.0921 0.0950 0.0921 0.0931 42,381 -0.00(-1.90%)
May 19, 2015 0.0940 0.0950 0.0923 0.0949 121,400 +0.00(+0.00%)
May 18, 2015 0.0949 0.0949 0.0949 0.0949 2,300 +0.00(+1.39%)
May 15, 2015 0.0953 0.0953 0.0923 0.0936 55,200 -0.01(-6.40%)
May 14, 2015 0.0980 0.1000 0.0955 0.1000 280,000 +0.00(+2.04%)
May 13, 2015 0.0988 0.0988 0.0910 0.0980 56,008 +0.00(+4.37%)
May 12, 2015 0.1000 0.1000 0.0910 0.0939 258,317 -0.01(-6.10%)
May 11, 2015 0.1000 0.1000 0.0911 0.1000 82,100 +0.00(+0.00%)
May 08, 2015 0.0931 0.1000 0.0931 0.1000 36,250 +0.00(+0.00%)
May 07, 2015 0.0920 0.1030 0.0915 0.1000 254,017 +0.00(+2.88%)
May 06, 2015 0.0931 0.0973 0.0930 0.0972 41,343 -0.00(-2.80%)
May 05, 2015 0.1030 0.1030 0.1000 0.1000 73,092 -0.00(-2.82%)
May 04, 2015 0.0900 0.1030 0.0900 0.1029 176,200 +0.00(+2.90%)
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.