Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	0.0800	0.0800	0.0670	0.0670	20,500	+0.02(+28.85%)
Apr 29, 2013	0.0630	0.0700	0.0520	0.0520	88,805	-0.01(-16.13%)
Apr 26, 2013	0.0620	0.0620	0.0620	0.0620	20,000	+0.00(+0.00%)
Apr 25, 2013	0.0646	0.0646	0.0620	0.0620	2,600	-0.00(-4.62%)
Apr 24, 2013	0.0650	0.0650	0.0650	0.0650	53,650	-0.00(-4.13%)
Apr 23, 2013	0.0678	0.0678	0.0678	0.0678	2,500	+0.00(+4.31%)
Apr 22, 2013	0.0650	0.0650	0.0650	0.0650	6,000	+0.00(+1.56%)
Apr 18, 2013		0.0640	0.0640	0.0640	0	-0.01(-7.25%)
Apr 16, 2013		0.0690	0.0690	0.0690	0	+0.01(+9.52%)
Apr 15, 2013	0.0630	0.0630	0.0630	0.0630	30,100	-0.02(-21.25%)
Apr 12, 2013	0.0800	0.0800	0.0800	0.0800	4,500	+0.00(+0.00%)
Apr 11, 2013	0.0800	0.0800	0.0795	0.0800	60,000	+0.02(+26.98%)
Apr 10, 2013	0.0630	0.0630	0.0630	0.0630	500	+0.00(+0.00%)
Apr 09, 2013	0.0620	0.0630	0.0620	0.0630	2,000	-0.02(-21.25%)
Apr 08, 2013	0.0700	0.0800	0.0620	0.0800	117,663	+0.01(+14.29%)
Apr 05, 2013	0.0800	0.0800	0.0650	0.0700	123,500	+0.00(+0.00%)
Apr 04, 2013	0.0800	0.0800	0.0610	0.0700	29,100	-0.01(-12.50%)
Apr 03, 2013	0.0800	0.0800	0.0800	0.0800	101,500	+0.00(+0.00%)
Apr 02, 2013	0.0650	0.0800	0.0650	0.0800	11,200	+0.00(+0.00%)
Apr 01, 2013	0.0650	0.0800	0.0650	0.0800	550	+0.00(+0.00%)
Mar 28, 2013	0.0610	0.0800	0.0610	0.0800	40,800	+0.01(+14.29%)
Mar 27, 2013	0.0700	0.0700	0.0700	0.0700	10,000	-0.01(-10.37%)
Mar 26, 2013	0.0800	0.0800	0.0610	0.0781	39,810	+0.01(+11.57%)
Mar 25, 2013	0.0800	0.0800	0.0650	0.0700	58,300	-0.01(-12.50%)
Mar 22, 2013	0.0800	0.0800	0.0621	0.0800	59,900	-0.01(-5.88%)
Mar 21, 2013	0.0850	0.0850	0.0850	0.0850	1,300	+0.00(+0.00%)
Mar 20, 2013	0.0634	0.0850	0.0611	0.0850	26,445	+0.00(+3.66%)
Mar 19, 2013	0.0850	0.0850	0.0820	0.0820	58,500	-0.00(-3.53%)
Mar 18, 2013	0.0800	0.0850	0.0610	0.0850	315,400	+0.01(+6.25%)
Mar 15, 2013	0.0700	0.0820	0.0700	0.0800	185,400	+0.02(+28.21%)
Mar 13, 2013		0.0624	0.0624	0.0624	0	+0.00(+0.00%)
Mar 12, 2013	0.0500	0.0692	0.0500	0.0624	3,500	-0.01(-16.80%)
Mar 11, 2013	0.0650	0.0750	0.0650	0.0750	48,499	+0.00(+7.14%)
Mar 08, 2013	0.0700	0.0700	0.0700	0.0700	1,380	+0.01(+7.69%)
Mar 07, 2013	0.0683	0.0700	0.0650	0.0650	128,650	-0.01(-13.33%)
Mar 06, 2013	0.0666	0.0750	0.0666	0.0750	6,680	+0.00(+0.00%)
Mar 05, 2013	0.0831	0.0850	0.0750	0.0750	58,400	+0.01(+13.64%)
Mar 01, 2013		0.0660	0.0660	0.0660	0	-0.02(-22.35%)
Feb 28, 2013	0.0850	0.0850	0.0850	0.0850	670	+0.01(+13.33%)
Feb 27, 2013	0.0760	0.0850	0.0750	0.0750	22,650	+0.00(+3.59%)
Feb 26, 2013	0.0800	0.0850	0.0724	0.0724	170,000	-0.01(-16.78%)
Feb 22, 2013	0.0870	0.0870	0.0790	0.0870	60,770	+0.01(+10.13%)
Feb 21, 2013	0.0850	0.0850	0.0790	0.0790	3,000	-0.01(-7.06%)
Feb 20, 2013	0.0750	0.0850	0.0650	0.0850	15,800	+0.01(+13.33%)
Feb 19, 2013	0.0700	0.0750	0.0650	0.0750	116,050	+0.00(+0.00%)
Feb 15, 2013	0.0750	0.0750	0.0740	0.0750	24,000	-0.00(-4.94%)
Feb 14, 2013	0.0630	0.0789	0.0630	0.0789	103,200	+0.02(+25.24%)
Feb 13, 2013	0.0670	0.0670	0.0630	0.0630	24,600	-0.00(-5.97%)
Feb 12, 2013	0.0624	0.0700	0.0624	0.0670	41,611	+0.00(+7.20%)
Feb 11, 2013	0.0680	0.0680	0.0600	0.0625	84,800	-0.01(-8.09%)
Feb 08, 2013	0.0700	0.0720	0.0600	0.0680	89,590	-0.00(-5.56%)
Feb 07, 2013	0.0777	0.0790	0.0680	0.0720	41,511	+0.00(+5.88%)
Feb 06, 2013	0.0750	0.0790	0.0680	0.0680	57,472	-0.01(-14.79%)
Feb 04, 2013	0.0950	0.0950	0.0720	0.0798	383,302	+0.01(+22.77%)
Feb 01, 2013	0.0650	0.0650	0.0650	0.0650	500,000	+0.01(+8.33%)
Jan 31, 2013	0.0600	0.0600	0.0600	0.0600	10,000	-0.01(-14.29%)
Jan 30, 2013	0.0850	0.0850	0.0650	0.0700	329,436	-0.01(-12.61%)
Jan 29, 2013	0.1000	0.1000	0.0801	0.0801	40,393	-0.02(-19.90%)
Jan 28, 2013	0.1000	0.1000	0.1000	0.1000	4,000	+0.02(+24.84%)
Jan 25, 2013	0.0801	0.1000	0.0801	0.0801	5,346	-0.01(-11.00%)
Jan 24, 2013	0.0900	0.0900	0.0880	0.0900	107,320	+0.00(+0.00%)
Jan 23, 2013	0.0850	0.0900	0.0840	0.0900	148,900	+0.00(+5.88%)
Jan 22, 2013	0.0770	0.0850	0.0770	0.0850	37,000	+0.00(+0.00%)
Jan 17, 2013		0.0850	0.0850	0.0850	0	+0.00(+0.00%)
Jan 16, 2013	0.0900	0.0900	0.0850	0.0850	25,444	-0.00(-5.56%)
Jan 15, 2013	0.0850	0.0900	0.0850	0.0900	48,436	+0.02(+28.57%)
Jan 14, 2013	0.0700	0.0700	0.0700	0.0700	500	-0.01(-17.65%)
Jan 10, 2013		0.0850	0.0850	0.0850	0	+0.03(+41.67%)
Jan 09, 2013	0.0900	0.0840	0.0600	0.0600	20,522	-0.01(-7.69%)
Jan 08, 2013	0.0650	0.0650	0.0650	0.0650	450	+0.00(+0.00%)
Jan 07, 2013	0.0600	0.0650	0.0600	0.0650	28,500	+0.00(+0.00%)
Jan 04, 2013	0.0650	0.0650	0.0650	0.0650	3,200	-0.02(-27.78%)
Jan 02, 2013		0.0900	0.0900	0.0900	0	+0.03(+50.00%)
Dec 31, 2012	0.0600	0.0600	0.0600	0.0600	12,140	+0.00(+0.00%)
Dec 28, 2012	0.0600	0.0900	0.0600	0.0600	15,500	-0.03(-33.33%)
Dec 27, 2012	0.0500	0.0900	0.0500	0.0900	17,788	+0.00(+0.00%)
Dec 26, 2012	0.0500	0.0900	0.0500	0.0900	800	-0.01(-14.29%)
Dec 24, 2012	0.1000	0.1050	0.1000	0.1050	6,477	-0.01(-4.55%)
Dec 21, 2012	0.0800	0.1200	0.0800	0.1100	215,442	+0.01(+10.00%)
Dec 20, 2012	0.1000	0.1000	0.0950	0.1000	7,500	+0.00(+0.00%)
Dec 19, 2012	0.1000	0.1000	0.0900	0.1000	53,500	+0.00(+2.04%)
Dec 18, 2012	0.0800	0.0980	0.0800	0.0980	66,700	+0.02(+22.50%)
Dec 17, 2012	0.0720	0.0800	0.0720	0.0800	28,486	+0.00(+0.00%)
Dec 14, 2012	0.0720	0.0800	0.0720	0.0800	70,980	+0.01(+11.11%)
Dec 13, 2012	0.0650	0.0800	0.0589	0.0720	243,822	+0.01(+10.77%)
Dec 12, 2012	0.0650	0.0650	0.0540	0.0650	2,333	+0.00(+0.00%)
Dec 11, 2012	0.0650	0.0650	0.0500	0.0650	548,442	-0.00(-5.80%)
Dec 10, 2012	0.0490	0.0690	0.0400	0.0690	1,035,280	+0.03(+72.50%)
Dec 07, 2012	0.0450	0.0450	0.0400	0.0400	520,000	-0.00(-11.11%)
Dec 06, 2012	0.0450	0.0500	0.0422	0.0450	301,900	+0.00(+6.64%)
Dec 05, 2012	0.0410	0.0422	0.0410	0.0422	2,400	+0.00(+2.93%)
Dec 04, 2012	0.0410	0.0422	0.0410	0.0410	115,800	-0.00(-0.73%)
Nov 30, 2012	0.0413	0.0413	0.0413	0.0413	500	+0.00(+0.00%)
Nov 29, 2012	0.0500	0.0500	0.0413	0.0413	8,981	+0.00(+0.24%)
Nov 27, 2012		0.0412	0.0412	0.0412	0	+0.00(+0.00%)
Nov 26, 2012	0.0412	0.0412	0.0412	0.0412	200	+0.00(+0.00%)
Nov 24, 2012	0.0500	0.0500	0.0412	0.0412	7,500	+0.00(+0.00%)
Nov 23, 2012	0.0500	0.0500	0.0412	0.0412	7,500	-0.01(-17.60%)
Nov 21, 2012	0.0500	0.0500	0.0500	0.0500	10,000	+0.01(+25.00%)
Nov 19, 2012		0.0400	0.0400	0.0400	0	-0.01(-27.27%)
Nov 16, 2012	0.0411	0.0590	0.0411	0.0550	16,000	+0.00(+0.00%)
Nov 14, 2012		0.0550	0.0550	0.0550	0	+0.01(+33.82%)
Nov 13, 2012	0.0550	0.0550	0.0411	0.0411	56,380	-0.01(-25.27%)
Nov 12, 2012	0.0500	0.0550	0.0500	0.0550	58,000	+0.00(+0.00%)
Nov 09, 2012	0.0360	0.0550	0.0360	0.0550	25,000	+0.02(+57.14%)
Nov 07, 2012		0.0350	0.0350	0.0350	0	-0.01(-30.00%)
Nov 06, 2012	0.0500	0.0500	0.0500	0.0500	201,000	+0.00(+0.00%)
Nov 04, 2012	0.0500	0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Nov 02, 2012	0.0500	0.0500	0.0500	0.0500	50,500	-0.01(-16.67%)
Nov 01, 2012	0.0730	0.0740	0.0600	0.0600	129,000	-0.01(-20.00%)
Oct 31, 2012	0.0450	0.0800	0.0200	0.0750	359,451	+0.03(+78.57%)
Oct 26, 2012		0.0420	0.0420	0.0420	0	+0.00(+5.00%)
Oct 25, 2012	0.0300	0.0500	0.0300	0.0400	6,100	-0.00(-4.76%)
Oct 24, 2012	0.0420	0.0420	0.0420	0.0420	100	-0.00(-2.78%)
Oct 23, 2012	0.0450	0.0450	0.0432	0.0432	13,930	+0.00(+2.86%)
Oct 18, 2012	0.0420	0.0420	0.0420	0.0420	0	+0.00(+0.00%)
Oct 17, 2012	0.0500	0.0500	0.0420	0.0420	12,000	-0.00(-10.64%)
Oct 16, 2012	0.0470	0.0500	0.0470	0.0470	32,060	+0.00(+0.00%)
Oct 12, 2012		0.0470	0.0470	0.0470	0	+0.00(+0.00%)
Oct 11, 2012	0.0470	0.0470	0.0470	0.0470	2,800	+0.00(+0.00%)
Oct 09, 2012		0.0470	0.0470	0.0470	0	+0.00(+11.90%)
Oct 08, 2012	0.0200	0.0450	0.0200	0.0420	56,640	-0.00(-6.67%)
Oct 06, 2012	0.0500	0.0500	0.0450	0.0450	79,800	+0.00(+0.00%)
Oct 05, 2012	0.0500	0.0500	0.0450	0.0450	79,800	-0.01(-10.00%)
Oct 04, 2012	0.0500	0.0500	0.0500	0.0500	2,000	+0.00(+0.00%)
Oct 03, 2012	0.0500	0.0500	0.0450	0.0500	30,200	-0.00(-3.85%)
Oct 02, 2012	0.0400	0.0520	0.0390	0.0520	16,452	+0.01(+23.81%)
Oct 01, 2012	0.0420	0.0520	0.0420	0.0420	3,300	-0.01(-19.23%)
Sep 28, 2012	0.0470	0.0520	0.0470	0.0520	183,500	+0.01(+15.56%)
Sep 27, 2012	0.0400	0.0450	0.0400	0.0450	539,397	+0.01(+24.65%)
Sep 26, 2012	0.0361	0.0361	0.0361	0.0361	5,000	-0.01(-19.78%)
Sep 25, 2012	0.0321	0.0520	0.0321	0.0450	652,748	-0.00(-9.82%)
Sep 24, 2012	0.0400	0.0499	0.0400	0.0499	11,999	+0.00(+3.96%)
Sep 21, 2012	0.0520	0.0520	0.0480	0.0480	98,750	+0.02(+53.85%)
Sep 20, 2012	0.0312	0.0312	0.0312	0.0312	50,000	-0.02(-40.00%)
Sep 19, 2012	0.0500	0.0520	0.0410	0.0520	28,460	-0.00(-5.45%)
Sep 17, 2012		0.0550	0.0550	0.0550	0	+0.00(+0.00%)
Sep 14, 2012	0.0580	0.0580	0.0451	0.0550	146,000	+0.00(+0.00%)
Sep 13, 2012	0.0510	0.0550	0.0510	0.0550	65,600	-0.00(-8.33%)
Sep 12, 2012	0.0600	0.0600	0.0600	0.0600	12,511	+0.00(+0.00%)
Sep 11, 2012	0.0600	0.0600	0.0600	0.0600	2,575	+0.00(+0.00%)
Sep 10, 2012	0.0620	0.0620	0.0600	0.0600	157,090	+0.00(+0.00%)
Sep 07, 2012	0.0520	0.0620	0.0520	0.0600	16,000	+0.00(+0.00%)
Sep 06, 2012	0.0600	0.0620	0.0600	0.0600	60,500	+0.00(+0.00%)
Sep 05, 2012	0.0600	0.0700	0.0600	0.0600	286,000	+0.00(+0.00%)
Sep 04, 2012	0.0600	0.0600	0.0600	0.0600	750	-0.01(-14.29%)
Aug 30, 2012	0.0700	0.0700	0.0700	0.0700	0	-0.00(-1.41%)
Aug 29, 2012	0.0710	0.0710	0.0710	0.0710	73,950	+0.01(+18.33%)
Aug 27, 2012	0.0600	0.0600	0.0600	0.0600	3,350	+0.00(+0.00%)
Aug 24, 2012	0.0600	0.0600	0.0600	0.0600	1,950	+0.00(+0.00%)
Aug 23, 2012	0.0600	0.0600	0.0600	0.0600	400	+0.00(+0.00%)
Aug 22, 2012	0.0600	0.0600	0.0600	0.0600	1,100	+0.00(+0.00%)
Aug 21, 2012	0.0600	0.0600	0.0600	0.0600	5,500	-0.01(-14.29%)
Aug 20, 2012	0.0700	0.0700	0.0700	0.0700	2,000	+0.00(+0.00%)
Aug 17, 2012	0.0600	0.0700	0.0600	0.0700	18,277	+0.00(+0.00%)
Aug 16, 2012	0.0750	0.0750	0.0700	0.0700	21,899	-0.00(-6.67%)
Aug 15, 2012	0.0800	0.0800	0.0750	0.0750	54,002	+0.00(+0.00%)
Aug 14, 2012	0.0750	0.0750	0.0750	0.0750	51,000	-0.01(-6.25%)
Aug 13, 2012	0.0750	0.0800	0.0710	0.0800	50,225	+0.00(+0.00%)
Aug 11, 2012	0.0700	0.0800	0.0700	0.0800	628,600	+0.00(+0.00%)
Aug 10, 2012	0.0700	0.0800	0.0700	0.0800	628,600	+0.01(+14.29%)
Aug 09, 2012	0.0610	0.0700	0.0610	0.0700	7,000	+0.01(+14.75%)
Aug 08, 2012	0.0610	0.0610	0.0610	0.0610	23,809	+0.00(+1.67%)
Aug 07, 2012	0.0700	0.0700	0.0600	0.0600	5,350	+0.00(+0.00%)
Aug 06, 2012	0.0500	0.0800	0.0500	0.0600	11,255	-0.02(-25.00%)
Aug 03, 2012	0.0800	0.0850	0.0700	0.0800	19,449	-0.01(-12.09%)
Aug 02, 2012	0.0910	0.0910	0.0910	0.0910	500	-0.00(-4.21%)
Aug 01, 2012	0.0800	0.0950	0.0800	0.0950	4,000	-0.00(-4.04%)
Jul 31, 2012	0.0850	0.0990	0.0850	0.0990	4,000	+0.01(+10.00%)
Jul 30, 2012	0.0900	0.0900	0.0900	0.0900	5,000	-0.01(-9.09%)
Jul 27, 2012	0.0800	0.0990	0.0800	0.0990	14,330	+0.02(+23.75%)
Jul 26, 2012	0.0800	0.0800	0.0800	0.0800	17,695	+0.00(+0.00%)
Jul 25, 2012	0.0800	0.0990	0.0800	0.0800	2,000	+0.00(+0.00%)
Jul 24, 2012	0.0800	0.0800	0.0800	0.0800	12,750	+0.00(+0.00%)

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.

Bio-Stuff (OP: BARZ )

Historical Prices

Sections

Services

Contact Information

Advertising

Bishop, CA (93514)

Today

Tonight

Bio-Stuff (OP: BARZ )

Historical Prices

Sections

Services

Contact Information