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 (%)
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%)
Aug 01, 2017 0.0420 0.0420 0.0385 0.0418 171,700 +0.01(+16.25%)
Jul 31, 2017 0.0420 0.0420 0.0360 0.0360 6,300 -0.01(-12.20%)
Jul 28, 2017 0.0400 0.0410 0.0400 0.0410 289,622 +0.00(+2.50%)
Jul 27, 2017 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Jul 26, 2017 0.0440 0.0448 0.0400 0.0400 508,810 +0.00(+0.00%)
Jul 25, 2017 0.0388 0.0439 0.0388 0.0400 419,248 +0.00(+7.12%)
Jul 24, 2017 0.0370 0.0373 0.0360 0.0373 172,250 -0.00(-2.66%)
Jul 21, 2017 0.0399 0.0399 0.0368 0.0384 136,870 +0.00(+0.95%)
Jul 20, 2017 0.0400 0.0400 0.0380 0.0380 306,950 -0.00(-4.76%)
Jul 19, 2017 0.0401 0.0460 0.0360 0.0399 274,338 -0.01(-16.88%)
Jul 18, 2017 0.0404 0.0480 0.0399 0.0480 322,313 +0.01(+19.70%)
Jul 14, 2017 0.0401 0.0401 0.0401 40 -0.01(-14.50%)
Jul 13, 2017 0.0499 0.0499 0.0420 0.0469 535,100 +0.00(+6.59%)
Jul 12, 2017 0.0400 0.0500 0.0400 0.0440 767,500 +0.00(+11.39%)
Jul 11, 2017 0.0395 0.0400 0.0395 0.0395 120,000 +0.00(+0.00%)
Jul 10, 2017 0.0400 0.0404 0.0395 0.0395 232,100 -0.00(-1.25%)
Jul 07, 2017 0.0395 0.0400 0.0395 0.0400 304,856 -0.00(-2.44%)
Jul 06, 2017 0.0395 0.0420 0.0395 0.0410 18,285 -0.00(-4.65%)
Jul 05, 2017 0.0400 0.0430 0.0395 0.0430 230,100 +0.00(+4.88%)
Jul 03, 2017 0.0410 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Jun 30, 2017 0.0410 0.0410 0.0410 0 +0.00(+2.50%)
Jun 29, 2017 0.0385 0.0400 0.0385 0.0400 191,300 +0.00(+0.04%)
Jun 28, 2017 0.0400 0.0400 0.0400 0.0400 203,564 +0.00(+3.86%)
Jun 27, 2017 0.0385 0.0400 0.0382 0.0385 450,244 +0.00(+1.32%)
Jun 26, 2017 0.0380 0.0380 0.0380 0.0380 112,372 +0.00(+0.00%)
Jun 23, 2017 0.0380 0.0403 0.0380 0.0380 30,000 +0.00(+8.57%)
Jun 22, 2017 0.0385 0.0385 0.0350 0.0350 117,214 -0.00(-9.09%)
Jun 21, 2017 0.0355 0.0385 0.0355 0.0385 185,500 +0.00(+9.69%)
Jun 20, 2017 0.0400 0.0400 0.0351 0.0351 92,495 -0.00(-12.25%)
Jun 19, 2017 0.0419 0.0419 0.0400 0.0400 11,000 +0.00(+0.00%)
Jun 16, 2017 0.0355 0.0401 0.0355 0.0400 1,029,313 +0.00(+1.86%)
Jun 15, 2017 0.0370 0.0393 0.0350 0.0393 424,000 +0.00(+6.14%)
Jun 14, 2017 0.0370 0.0399 0.0370 0.0370 56,200 +0.00(+0.00%)
Jun 13, 2017 0.0395 0.0400 0.0370 0.0370 339,599 -0.00(-2.63%)
Jun 12, 2017 0.0315 0.0390 0.0315 0.0380 174,827 +0.01(+16.21%)
Jun 09, 2017 0.0300 0.0327 0.0298 0.0327 375,942 +0.00(+2.51%)
Jun 08, 2017 0.0299 0.0330 0.0298 0.0319 562,100 +0.00(+6.33%)
Jun 07, 2017 0.0330 0.0330 0.0297 0.0300 484,700 -0.00(-13.79%)
Jun 06, 2017 0.0329 0.0348 0.0295 0.0348 257,500 +0.00(+5.45%)
Jun 05, 2017 0.0323 0.0330 0.0290 0.0330 363,519 -0.00(-5.44%)
Jun 02, 2017 0.0395 0.0400 0.0298 0.0349 497,920 -0.00(-10.51%)
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.