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, 2018 0.0870 0.0870 0.0870 0 +0.00(+0.00%)
Aug 30, 2018 0.0895 0.0920 0.0850 0.0870 601,716 -0.00(-2.79%)
Aug 29, 2018 0.0950 0.0950 0.0850 0.0895 525,999 +0.00(+0.56%)
Aug 28, 2018 0.0800 0.0890 0.0800 0.0890 388,418 +0.01(+11.25%)
Aug 27, 2018 0.0750 0.0820 0.0750 0.0800 520,087 +0.00(+3.90%)
Aug 24, 2018 0.0724 0.0770 0.0700 0.0770 294,200 +0.01(+10.00%)
Aug 23, 2018 0.0775 0.0775 0.0700 0.0700 191,500 +0.00(+0.29%)
Aug 22, 2018 0.0770 0.0773 0.0655 0.0698 500,698 -0.01(-9.35%)
Aug 21, 2018 0.0736 0.0770 0.0650 0.0770 215,111 +0.00(+4.05%)
Aug 20, 2018 0.0700 0.0740 0.0618 0.0740 579,589 +0.00(+6.47%)
Aug 17, 2018 0.0590 0.0700 0.0590 0.0695 181,900 +0.01(+11.20%)
Aug 16, 2018 0.0630 0.0640 0.0620 0.0625 492,539 -0.00(-0.64%)
Aug 15, 2018 0.0560 0.0629 0.0560 0.0629 128,683 -0.00(-1.72%)
Aug 14, 2018 0.0640 0.0640 0.0550 0.0640 1,441,794 -0.00(-0.16%)
Aug 13, 2018 0.0595 0.0652 0.0595 0.0641 1,039,058 +0.00(+6.13%)
Aug 10, 2018 0.0601 0.0719 0.0525 0.0604 2,390,700 +0.00(+0.67%)
Aug 09, 2018 0.0600 0.0650 0.0310 0.0600 11,284,446 +0.01(+13.21%)
Aug 08, 2018 0.0519 0.0530 0.0475 0.0530 637,548 +0.00(+5.58%)
Aug 07, 2018 0.0494 0.0540 0.0465 0.0502 111,619 +0.00(+1.83%)
Aug 06, 2018 0.0465 0.0599 0.0465 0.0493 958,567 -0.00(-1.40%)
Aug 03, 2018 0.0525 0.0548 0.0465 0.0500 203,300 +0.00(+0.00%)
Aug 02, 2018 0.0500 0.0600 0.0461 0.0500 373,467 -0.00(-1.96%)
Aug 01, 2018 0.0419 0.0620 0.0419 0.0510 824,140 +0.01(+23.79%)
Jul 31, 2018 0.0468 0.0474 0.0350 0.0412 205,600 -0.00(-6.36%)
Jul 30, 2018 0.0358 0.0440 0.0357 0.0440 16,109 +0.01(+13.40%)
Jul 27, 2018 0.0395 0.0535 0.0357 0.0388 122,200 -0.02(-30.18%)
Jul 26, 2018 0.0493 0.0556 0.0475 0.0556 475,860 +0.01(+12.50%)
Jul 25, 2018 0.0275 0.0495 0.0275 0.0494 478,146 +0.02(+65.77%)
Jul 24, 2018 0.0298 0.0298 0.0262 0.0298 148,955 -0.00(-0.67%)
Jul 23, 2018 0.0264 0.0300 0.0264 0.0300 167,500 +0.00(+0.00%)
Jul 20, 2018 0.0285 0.0300 0.0285 0.0300 170,000 +0.00(+1.69%)
Jul 19, 2018 0.0299 0.0299 0.0293 0.0295 182,800 +0.00(+0.34%)
Jul 18, 2018 0.0250 0.0294 0.0250 0.0294 52,000 -0.00(-1.67%)
Jul 17, 2018 0.0250 0.0299 0.0250 0.0299 5,500 -0.00(-0.30%)
Jul 16, 2018 0.0300 0.0300 0.0251 0.0300 7,977 +0.00(+0.00%)
Jul 13, 2018 0.0250 0.0300 0.0250 0.0300 620 -0.00(-0.03%)
Jul 12, 2018 0.0265 0.0300 0.0250 0.0300 95,861 -0.00(-4.46%)
Jul 11, 2018 0.0243 0.0314 0.0243 0.0314 1,400 +0.00(+0.00%)
Jul 10, 2018 0.0290 0.0314 0.0259 0.0314 51,846 +0.00(+0.00%)
Jul 09, 2018 0.0305 0.0314 0.0290 0.0314 102,667 -0.00(-0.32%)
Jul 06, 2018 0.0290 0.0315 0.0290 0.0315 8,103 -0.00(-1.56%)
Jul 03, 2018 0.0320 0.0320 0.0320 0 +0.00(+7.02%)
Jul 02, 2018 0.0320 0.0320 0.0280 0.0299 263,500 -0.00(-0.66%)
Jun 29, 2018 0.0320 0.0320 0.0301 0.0301 10,700 -0.00(-5.94%)
Jun 27, 2018 0.0320 0.0320 0.0320 0 +0.00(+6.67%)
Jun 26, 2018 0.0290 0.0300 0.0290 0.0300 11,900 -0.00(-5.96%)
Jun 22, 2018 0.0319 0.0319 0.0319 0 -0.00(-3.04%)
Jun 21, 2018 0.0299 0.0330 0.0290 0.0329 407,810 +0.00(+3.20%)
Jun 20, 2018 0.0291 0.0337 0.0280 0.0319 85,100 -0.00(-5.40%)
Jun 19, 2018 0.0301 0.0337 0.0290 0.0337 412,900 +0.00(+12.33%)
Jun 18, 2018 0.0280 0.0338 0.0280 0.0300 66,000 -0.00(-11.50%)
Jun 15, 2018 0.0339 0.0298 0.0339 131,170 +0.00(+13.76%)
Jun 14, 2018 0.0310 0.0310 0.0298 0.0298 242,965 -0.00(-0.67%)
Jun 13, 2018 0.0330 0.0330 0.0300 0.0300 177,052 -0.00(-11.24%)
Jun 12, 2018 0.0273 0.0339 0.0273 0.0338 505,200 +0.00(+5.62%)
Jun 11, 2018 0.0310 0.0320 0.0310 0.0320 211,183 +0.00(+0.31%)
Jun 08, 2018 0.0275 0.0320 0.0275 0.0319 243,665 -0.00(-0.31%)
Jun 07, 2018 0.0281 0.0320 0.0281 0.0320 12,500 +0.00(+6.67%)
Jun 06, 2018 0.0275 0.0300 0.0273 0.0300 69,420 -0.00(-6.25%)
Jun 05, 2018 0.0320 0.0320 0.0273 0.0320 54,500 +0.00(+0.00%)
Jun 04, 2018 0.0300 0.0320 0.0300 0.0320 210,000 -0.00(-1.23%)
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.