Skip to main content
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 (%)
Apr 28, 2017 0.0452 0.0499 0.0452 0.0470 166,320 -0.00(-1.88%)
Apr 27, 2017 0.0474 0.0479 0.0453 0.0479 26,000 +0.00(+1.15%)
Apr 26, 2017 0.0480 0.0491 0.0474 0.0474 88,500 -0.00(-1.34%)
Apr 25, 2017 0.0480 0.0480 0.0480 0.0480 3,500 +0.00(+0.00%)
Apr 24, 2017 0.0460 0.0500 0.0453 0.0480 418,250 +0.00(+4.35%)
Apr 21, 2017 0.0460 0.0460 0.0460 0.0460 23,500 +0.00(+0.00%)
Apr 20, 2017 0.0495 0.0500 0.0452 0.0460 182,335 -0.00(-9.80%)
Apr 19, 2017 0.0490 0.0510 0.0451 0.0510 209,500 +0.00(+8.51%)
Apr 18, 2017 0.0490 0.0491 0.0470 0.0470 195,920 -0.00(-6.00%)
Apr 17, 2017 0.0499 0.0530 0.0454 0.0500 661,365 +0.00(+5.15%)
Apr 13, 2017 0.0500 0.0500 0.0451 0.0476 119,745 -0.00(-6.76%)
Apr 12, 2017 0.0512 0.0512 0.0450 0.0510 163,200 -0.00(-0.14%)
Apr 11, 2017 0.0467 0.0513 0.0430 0.0511 1,236,341 +0.00(+8.89%)
Apr 07, 2017 0.0469 0.0469 0.0469 0 -0.00(-0.21%)
Apr 06, 2017 0.0460 0.0470 0.0450 0.0470 46,286 -0.00(-1.05%)
Apr 05, 2017 0.0460 0.0475 0.0460 0.0475 105,000 -0.00(-3.85%)
Apr 04, 2017 0.0488 0.0494 0.0460 0.0494 225,599 +0.00(+0.82%)
Apr 03, 2017 0.0499 0.0499 0.0452 0.0490 412,818 +0.00(+6.75%)
Mar 31, 2017 0.0490 0.0512 0.0450 0.0459 1,115,867 -0.00(-6.33%)
Mar 30, 2017 0.0456 0.0490 0.0456 0.0490 585,758 +0.00(+7.46%)
Mar 29, 2017 0.0470 0.0499 0.0456 0.0456 1,057,642 -0.00(-8.62%)
Mar 28, 2017 0.0470 0.0500 0.0470 0.0499 430,038 +0.00(+6.17%)
Mar 27, 2017 0.0500 0.0500 0.0470 0.0470 429,998 -0.00(-2.08%)
Mar 24, 2017 0.0500 0.0500 0.0480 0.0480 403,229 -0.00(-4.00%)
Mar 23, 2017 0.0549 0.0549 0.0500 0.0500 282,804 +0.00(+0.00%)
Mar 22, 2017 0.0510 0.0531 0.0478 0.0500 1,280,288 -0.00(-3.85%)
Mar 21, 2017 0.0550 0.0550 0.0470 0.0520 1,191,668 -0.01(-11.86%)
Mar 20, 2017 0.0600 0.0600 0.0560 0.0590 53,000 +0.00(+3.51%)
Mar 17, 2017 0.0550 0.0579 0.0550 0.0570 218,144 +0.00(+4.01%)
Mar 16, 2017 0.0580 0.0580 0.0530 0.0548 348,940 -0.01(-8.67%)
Mar 15, 2017 0.0599 0.0600 0.0580 0.0600 403,329 +0.00(+0.17%)
Mar 14, 2017 0.0590 0.0599 0.0580 0.0599 234,954 +0.00(+1.53%)
Mar 13, 2017 0.0592 0.0599 0.0560 0.0590 502,834 +0.00(+2.43%)
Mar 10, 2017 0.0589 0.0600 0.0510 0.0576 934,240 -0.00(-0.96%)
Mar 09, 2017 0.0596 0.0600 0.0560 0.0582 549,725 -0.00(-2.90%)
Mar 08, 2017 0.0580 0.0600 0.0530 0.0599 888,600 -0.00(-0.17%)
Mar 07, 2017 0.0650 0.0650 0.0550 0.0600 1,088,700 +0.00(+0.00%)
Mar 06, 2017 0.0590 0.0600 0.0456 0.0600 2,227,029 +0.00(+9.09%)
Mar 03, 2017 0.0560 0.0560 0.0532 0.0550 195,632 +0.00(+0.00%)
Mar 02, 2017 0.0544 0.0550 0.0511 0.0550 535,411 +0.00(+0.92%)
Mar 01, 2017 0.0520 0.0545 0.0510 0.0545 559,000 +0.00(+0.93%)
Feb 28, 2017 0.0529 0.0549 0.0500 0.0540 786,606 +0.00(+1.89%)
Feb 27, 2017 0.0530 0.0530 0.0500 0.0530 527,322 -0.00(-1.85%)
Feb 24, 2017 0.0515 0.0540 0.0480 0.0540 394,134 +0.00(+5.88%)
Feb 23, 2017 0.0499 0.0510 0.0482 0.0510 565,725 +0.00(+10.15%)
Feb 22, 2017 0.0482 0.0494 0.0463 0.0463 175,130 -0.00(-1.49%)
Feb 21, 2017 0.0490 0.0510 0.0470 0.0470 105,100 -0.00(-7.84%)
Feb 17, 2017 0.0510 0.0510 0.0510 0 +0.00(+2.00%)
Feb 16, 2017 0.0500 0.0500 0.0481 0.0500 506,296 +0.00(+2.56%)
Feb 15, 2017 0.0489 0.0500 0.0476 0.0488 112,634 -0.00(-2.30%)
Feb 14, 2017 0.0500 0.0518 0.0470 0.0499 365,382 -0.00(-0.20%)
Feb 13, 2017 0.0486 0.0500 0.0482 0.0500 410,000 +0.00(+0.00%)
Feb 10, 2017 0.0490 0.0520 0.0462 0.0500 376,304 -0.00(-1.96%)
Feb 09, 2017 0.0500 0.0520 0.0500 0.0510 136,767 +0.00(+2.00%)
Feb 08, 2017 0.0501 0.0549 0.0492 0.0500 939,693 -0.00(-0.20%)
Feb 07, 2017 0.0548 0.0549 0.0450 0.0501 1,749,617 -0.00(-5.47%)
Feb 06, 2017 0.0547 0.0569 0.0521 0.0530 238,394 +0.00(+0.00%)
Feb 03, 2017 0.0530 0.0554 0.0501 0.0530 694,178 +0.00(+0.95%)
Feb 02, 2017 0.0550 0.0560 0.0504 0.0525 739,637 -0.00(-2.78%)
Feb 01, 2017 0.0540 0.0559 0.0520 0.0540 170,652 +0.00(+6.38%)
Jan 31, 2017 0.0560 0.0560 0.0504 0.0508 119,800 -0.00(-0.47%)
Jan 30, 2017 0.0520 0.0550 0.0510 0.0510 194,518 -0.00(-1.92%)
Jan 27, 2017 0.0520 0.0560 0.0520 0.0520 206,900 +0.00(+0.00%)
Jan 26, 2017 0.0590 0.0590 0.0505 0.0520 395,426 -0.00(-6.98%)
Jan 25, 2017 0.0520 0.0559 0.0501 0.0559 268,820 +0.00(+7.50%)
Jan 24, 2017 0.0550 0.0558 0.0520 0.0520 309,257 -0.00(-6.64%)
Jan 23, 2017 0.0557 0.0557 0.0557 0.0557 5,000 +0.00(+6.91%)
Jan 20, 2017 0.0535 0.0559 0.0520 0.0521 253,385 -0.00(-2.62%)
Jan 19, 2017 0.0565 0.0574 0.0510 0.0535 253,635 +0.00(+0.94%)
Jan 18, 2017 0.0580 0.0580 0.0526 0.0530 292,045 +0.00(+3.72%)
Jan 17, 2017 0.0590 0.0590 0.0511 0.0511 536,829 -0.00(-7.09%)
Jan 13, 2017 0.0550 0.0550 0.0550 0 +0.00(+3.77%)
Jan 12, 2017 0.0520 0.0540 0.0510 0.0530 617,661 +0.00(+1.92%)
Jan 11, 2017 0.0518 0.0550 0.0500 0.0520 935,780 -0.00(-5.45%)
Jan 10, 2017 0.0637 0.0637 0.0520 0.0550 762,200 -0.00(-8.33%)
Jan 09, 2017 0.0612 0.0675 0.0600 0.0600 196,550 -0.01(-7.69%)
Jan 06, 2017 0.0656 0.0670 0.0641 0.0650 315,901 -0.00(-2.40%)
Jan 05, 2017 0.0668 0.0668 0.0650 0.0666 60,120 -0.00(-0.60%)
Jan 04, 2017 0.0660 0.0670 0.0650 0.0670 366,040 +0.00(+4.69%)
Jan 03, 2017 0.0590 0.0660 0.0590 0.0640 455,868 +0.01(+24.76%)
Dec 30, 2016 0.0513 0.0513 0.0513 0 -0.00(-1.35%)
Dec 29, 2016 0.0475 0.0660 0.0475 0.0520 1,206,396 +0.00(+9.47%)
Dec 28, 2016 0.0480 0.0499 0.0475 0.0475 597,500 -0.00(-1.04%)
Dec 27, 2016 0.0490 0.0490 0.0480 0.0480 102,500 -0.00(-1.25%)
Dec 23, 2016 0.0486 0.0486 0.0486 0 +0.00(+3.21%)
Dec 22, 2016 0.0475 0.0499 0.0446 0.0471 339,170 -0.00(-7.65%)
Dec 21, 2016 0.0480 0.0510 0.0475 0.0510 209,469 +0.00(+6.25%)
Dec 20, 2016 0.0500 0.0500 0.0460 0.0480 380,866 -0.00(-3.81%)
Dec 19, 2016 0.0470 0.0500 0.0461 0.0499 207,927 +0.00(+6.17%)
Dec 16, 2016 0.0494 0.0500 0.0454 0.0470 409,750 +0.00(+3.75%)
Dec 15, 2016 0.0470 0.0470 0.0453 0.0453 226,000 -0.00(-7.55%)
Dec 14, 2016 0.0450 0.0500 0.0450 0.0490 993,470 +0.00(+2.30%)
Dec 13, 2016 0.0500 0.0500 0.0450 0.0479 412,167 -0.00(-0.21%)
Dec 12, 2016 0.0500 0.0500 0.0480 0.0480 414,237 -0.00(-4.00%)
Dec 09, 2016 0.0500 0.0520 0.0492 0.0500 583,511 -0.00(-3.85%)
Dec 08, 2016 0.0496 0.0550 0.0496 0.0520 402,981 +0.00(+5.69%)
Dec 07, 2016 0.0501 0.0537 0.0492 0.0492 1,851,550 -0.00(-1.80%)
Dec 06, 2016 0.0570 0.0570 0.0500 0.0501 755,164 -0.01(-9.57%)
Dec 05, 2016 0.0575 0.0575 0.0510 0.0554 191,400 -0.00(-5.94%)
Dec 02, 2016 0.0510 0.0589 0.0510 0.0589 128,900 +0.01(+15.49%)
Dec 01, 2016 0.0530 0.0530 0.0510 0.0510 70,900 -0.00(-3.77%)
Nov 30, 2016 0.0553 0.0553 0.0501 0.0530 231,535 -0.01(-10.17%)
Nov 29, 2016 0.0552 0.0590 0.0551 0.0590 215,218 +0.00(+7.27%)
Nov 28, 2016 0.0549 0.0550 0.0549 0.0550 52,600 +0.00(+0.18%)
Nov 25, 2016 0.0590 0.0590 0.0502 0.0549 432,452 -0.00(-0.18%)
Nov 23, 2016 0.0550 0.0550 0.0550 0 -0.00(-6.78%)
Nov 22, 2016 0.0590 0.0590 0.0551 0.0590 32,200 +0.00(+0.00%)
Nov 21, 2016 0.0581 0.0590 0.0551 0.0590 189,600 +0.00(+0.00%)
Nov 18, 2016 0.0590 0.0590 0.0571 0.0590 180,300 -0.00(-1.17%)
Nov 17, 2016 0.0650 0.0650 0.0550 0.0597 535,595 -0.01(-8.15%)
Nov 16, 2016 0.0550 0.0650 0.0550 0.0650 628,269 +0.01(+15.04%)
Nov 15, 2016 0.0520 0.0565 0.0520 0.0565 168,740 +0.00(+8.86%)
Nov 14, 2016 0.0500 0.0520 0.0484 0.0519 389,170 -0.00(-2.44%)
Nov 11, 2016 0.0570 0.0570 0.0470 0.0532 1,343,000 +0.00(+1.33%)
Nov 10, 2016 0.0560 0.0580 0.0520 0.0525 1,012,009 -0.00(-2.78%)
Nov 09, 2016 0.0505 0.0600 0.0481 0.0540 2,572,238 +0.00(+8.22%)
Nov 08, 2016 0.0600 0.0600 0.0482 0.0499 4,408,747 -0.01(-13.97%)
Nov 07, 2016 0.0670 0.0670 0.0500 0.0580 2,572,133 -0.01(-9.67%)
Nov 04, 2016 0.0670 0.0670 0.0600 0.0642 444,500 -0.00(-5.57%)
Nov 03, 2016 0.0690 0.0700 0.0626 0.0680 501,808 +0.00(+0.00%)
Nov 02, 2016 0.0700 0.0700 0.0650 0.0680 992,987 -0.00(-1.05%)
Nov 01, 2016 0.0710 0.0800 0.0687 0.0687 798,802 -0.00(-3.21%)
Oct 31, 2016 0.0725 0.0800 0.0710 0.0710 934,416 -0.01(-15.48%)
Oct 28, 2016 0.0840 0.0840 0.0720 0.0840 91,500 +0.00(+1.20%)
Oct 27, 2016 0.0790 0.0830 0.0711 0.0830 138,613 +0.00(+3.75%)
Oct 26, 2016 0.0788 0.0800 0.0770 0.0800 183,780 +0.00(+2.56%)
Oct 25, 2016 0.0736 0.0790 0.0720 0.0780 299,128 -0.00(-1.27%)
Oct 21, 2016 0.0790 0.0790 0.0790 0 +0.01(+6.76%)
Oct 20, 2016 0.0799 0.0799 0.0740 0.0740 97,000 -0.00(-3.39%)
Oct 19, 2016 0.0788 0.0799 0.0750 0.0766 361,572 -0.00(-4.25%)
Oct 18, 2016 0.0770 0.0800 0.0770 0.0800 115,425 +0.01(+6.67%)
Oct 17, 2016 0.0780 0.0780 0.0731 0.0750 24,962 -0.00(-3.72%)
Oct 14, 2016 0.0794 0.0794 0.0750 0.0779 41,547 +0.00(+2.50%)
Oct 13, 2016 0.0799 0.0799 0.0750 0.0760 142,500 -0.01(-10.59%)
Oct 12, 2016 0.0771 0.0850 0.0760 0.0850 146,841 +0.01(+11.84%)
Oct 11, 2016 0.0840 0.0840 0.0740 0.0760 741,340 -0.01(-9.52%)
Oct 10, 2016 0.0825 0.0840 0.0802 0.0840 123,418 -0.00(-1.18%)
Oct 07, 2016 0.0840 0.0850 0.0840 0.0850 24,997 +0.00(+2.41%)
Oct 06, 2016 0.0820 0.0830 0.0815 0.0830 17,674 -0.00(-1.66%)
Oct 05, 2016 0.0835 0.0850 0.0835 0.0844 84,976 +0.00(+1.08%)
Oct 04, 2016 0.0830 0.0849 0.0789 0.0835 29,720 +0.00(+4.38%)
Oct 03, 2016 0.0850 0.0850 0.0800 0.0800 249,468 -0.00(-4.65%)
Sep 30, 2016 0.0767 0.0839 0.0767 0.0839 6,040 -0.00(-1.18%)
Sep 29, 2016 0.0811 0.0849 0.0772 0.0849 140,324 +0.00(+1.07%)
Sep 28, 2016 0.0820 0.0850 0.0781 0.0840 300,625 +0.00(+2.44%)
Sep 27, 2016 0.0800 0.0820 0.0770 0.0820 230,087 +0.00(+2.63%)
Sep 26, 2016 0.0800 0.0800 0.0765 0.0799 99,713 -0.00(-0.13%)
Sep 23, 2016 0.0839 0.0839 0.0800 0.0800 69,925 +0.00(+0.00%)
Sep 22, 2016 0.0849 0.0849 0.0760 0.0800 343,815 -0.01(-5.88%)
Sep 21, 2016 0.0850 0.0850 0.0765 0.0850 205,232 +0.00(+4.14%)
Sep 20, 2016 0.0849 0.0849 0.0770 0.0816 2,630 +0.00(+0.77%)
Sep 19, 2016 0.0760 0.0810 0.0755 0.0810 223,041 -0.00(-4.71%)
Sep 16, 2016 0.0875 0.0900 0.0810 0.0850 153,934 -0.00(-5.45%)
Sep 15, 2016 0.0870 0.0900 0.0800 0.0899 280,775 +0.00(+3.33%)
Sep 14, 2016 0.0760 0.0900 0.0700 0.0870 974,504 +0.01(+19.02%)
Sep 13, 2016 0.0660 0.0731 0.0650 0.0731 485,590 +0.01(+9.10%)
Sep 12, 2016 0.0650 0.0700 0.0650 0.0670 303,750 -0.00(-6.94%)
Sep 09, 2016 0.0730 0.0782 0.0700 0.0720 277,100 -0.00(-0.69%)
Sep 08, 2016 0.0750 0.0750 0.0700 0.0725 507,302 -0.00(-3.33%)
Sep 07, 2016 0.0870 0.0870 0.0700 0.0750 476,041 -0.01(-16.67%)
Sep 06, 2016 0.0725 0.0900 0.0700 0.0900 223,615 +0.01(+15.38%)
Sep 02, 2016 0.0780 0.0780 0.0780 0 +0.00(+1.30%)
Sep 01, 2016 0.0925 0.0925 0.0752 0.0770 1,478,605 -0.02(-16.76%)
Aug 31, 2016 0.0745 0.1023 0.0720 0.0925 2,320,120 +0.02(+32.14%)
Aug 30, 2016 0.0655 0.0700 0.0630 0.0700 283,548 -0.00(-5.41%)
Aug 29, 2016 0.0646 0.0740 0.0645 0.0740 331,367 -0.00(-1.33%)
Aug 26, 2016 0.0630 0.0799 0.0610 0.0750 937,431 +0.01(+20.97%)
Aug 25, 2016 0.0600 0.0644 0.0600 0.0620 615,573 -0.00(-3.13%)
Aug 24, 2016 0.0670 0.0670 0.0585 0.0640 561,270 -0.00(-1.54%)
Aug 23, 2016 0.0646 0.0650 0.0605 0.0650 479,441 +0.00(+4.84%)
Aug 22, 2016 0.0700 0.0700 0.0595 0.0620 769,336 -0.01(-11.43%)
Aug 19, 2016 0.0599 0.0710 0.0599 0.0700 949,398 +0.01(+7.69%)
Aug 18, 2016 0.0700 0.0700 0.0600 0.0650 776,425 -0.01(-7.14%)
Aug 17, 2016 0.0700 0.0700 0.0660 0.0700 508,319 +0.00(+0.00%)
Aug 16, 2016 0.0710 0.0710 0.0660 0.0700 363,739 -0.00(-0.85%)
Aug 15, 2016 0.0680 0.0710 0.0650 0.0706 287,899 +0.00(+5.06%)
Aug 12, 2016 0.0687 0.0710 0.0658 0.0672 127,064 -0.01(-7.95%)
Aug 11, 2016 0.0701 0.0740 0.0700 0.0730 527,100 +0.00(+4.14%)
Aug 10, 2016 0.0760 0.0760 0.0701 0.0701 85,900 -0.00(-6.53%)
Aug 09, 2016 0.0707 0.0756 0.0707 0.0750 751,250 -0.00(-0.40%)
Aug 08, 2016 0.0800 0.0890 0.0723 0.0753 321,398 -0.00(-2.84%)
Aug 05, 2016 0.0751 0.0800 0.0751 0.0775 61,700 +0.00(+3.33%)
Aug 04, 2016 0.0790 0.0790 0.0720 0.0750 309,816 -0.00(-3.85%)
Aug 03, 2016 0.0708 0.0780 0.0680 0.0780 345,212 +0.01(+11.43%)
Aug 02, 2016 0.0731 0.0789 0.0700 0.0700 577,449 -0.00(-0.85%)
Aug 01, 2016 0.0762 0.0790 0.0706 0.0706 252,519 -0.01(-10.63%)
Jul 29, 2016 0.0820 0.0820 0.0762 0.0790 147,307 -0.01(-5.95%)
Jul 28, 2016 0.0800 0.0900 0.0771 0.0840 372,900 +0.01(+8.27%)
Jul 27, 2016 0.0800 0.0960 0.0770 0.0776 1,010,081 -0.00(-3.02%)
Jul 26, 2016 0.0930 0.1099 0.0800 0.0800 1,129,746 -0.01(-13.98%)
Jul 25, 2016 0.0800 0.0930 0.0800 0.0930 569,864 +0.00(+3.33%)
Jul 22, 2016 0.0661 0.0930 0.0661 0.0900 650,685 +0.02(+22.28%)
Jul 21, 2016 0.0835 0.0835 0.0651 0.0736 1,959,844 -0.01(-8.00%)
Jul 20, 2016 0.0764 0.0837 0.0751 0.0800 192,823 -0.00(-4.53%)
Jul 19, 2016 0.0839 0.0839 0.0750 0.0838 483,058 +0.00(+3.08%)
Jul 18, 2016 0.0800 0.0849 0.0700 0.0813 995,860 -0.00(-4.13%)
Jul 15, 2016 0.0965 0.0965 0.0800 0.0848 817,107 -0.01(-11.20%)
Jul 14, 2016 0.1050 0.1200 0.0849 0.0955 2,669,572 -0.01(-9.05%)
Jul 13, 2016 0.0949 0.1050 0.0900 0.1050 362,250 +0.01(+10.64%)
Jul 12, 2016 0.0903 0.0980 0.0858 0.0949 307,100 -0.00(-0.11%)
Jul 11, 2016 0.0950 0.0971 0.0903 0.0950 211,036 -0.00(-2.16%)
Jul 08, 2016 0.0975 0.0900 0.0971 291,300 -0.00(-0.41%)
Jul 07, 2016 0.0940 0.0980 0.0893 0.0975 684,060 +0.01(+8.33%)
Jul 05, 2016 0.0710 0.0950 0.0710 0.0900 186,649 -0.01(-5.26%)
Jul 01, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 30, 2016 0.0900 0.0980 0.0882 0.0950 199,694 +0.01(+13.50%)
Jun 29, 2016 0.0855 0.0900 0.0837 0.0837 83,700 -0.01(-7.00%)
Jun 28, 2016 0.0925 0.0980 0.0831 0.0900 339,824 +0.00(+1.12%)
Jun 27, 2016 0.0771 0.0980 0.0771 0.0890 84,100 +0.01(+18.51%)
Jun 24, 2016 0.0750 0.0815 0.0750 0.0751 240,000 -0.00(-0.53%)
Jun 23, 2016 0.0825 0.0825 0.0755 0.0755 139,403 -0.01(-11.18%)
Jun 22, 2016 0.0811 0.0857 0.0801 0.0850 121,000 +0.00(+1.55%)
Jun 21, 2016 0.0900 0.0900 0.0837 0.0837 105,894 -0.01(-11.80%)
Jun 20, 2016 0.0924 0.0970 0.0840 0.0949 64,127 +0.00(+2.71%)
Jun 17, 2016 0.0950 0.0950 0.0759 0.0924 146,650 +0.01(+17.11%)
Jun 16, 2016 0.0790 0.0790 0.0750 0.0789 175,700 -0.00(-0.50%)
Jun 15, 2016 0.0800 0.0800 0.0750 0.0793 154,000 -0.01(-11.79%)
Jun 14, 2016 0.0900 0.0900 0.0800 0.0899 149,614 -0.00(-0.11%)
Jun 13, 2016 0.0799 0.0900 0.0727 0.0900 380,431 +0.01(+20.00%)
Jun 10, 2016 0.0730 0.0750 0.0700 0.0750 35,500 +0.00(+5.63%)
Jun 09, 2016 0.0750 0.0750 0.0684 0.0710 641,345 -0.00(-6.46%)
Jun 08, 2016 0.0723 0.0759 0.0680 0.0759 410,711 +0.00(+4.98%)
Jun 07, 2016 0.0670 0.0723 0.0670 0.0723 206,071 -0.00(-0.14%)
Jun 06, 2016 0.0670 0.0724 0.0670 0.0724 159,000 +0.00(+1.83%)
Jun 03, 2016 0.0700 0.0749 0.0652 0.0711 40,100 +0.00(+1.57%)
Jun 02, 2016 0.0700 0.0700 0.0700 0.0700 39,924 +0.00(+0.57%)
Jun 01, 2016 0.0669 0.0696 0.0651 0.0696 13,800 +0.00(+0.00%)
May 31, 2016 0.0745 0.0745 0.0615 0.0696 1,007,756 -0.00(-2.52%)
May 27, 2016 0.0714 0.0714 0.0714 0 -0.00(-4.80%)
May 26, 2016 0.0700 0.0750 0.0625 0.0750 454,412 +0.00(+7.14%)
May 25, 2016 0.0650 0.0700 0.0650 0.0700 204,550 +0.00(+1.38%)
May 24, 2016 0.0649 0.0697 0.0610 0.0691 725,834 +0.00(+6.54%)
May 23, 2016 0.0620 0.0648 0.0600 0.0648 87,162 +0.00(+8.02%)
May 20, 2016 0.0627 0.0649 0.0580 0.0600 501,650 -0.00(-4.31%)
May 19, 2016 0.0650 0.0650 0.0580 0.0627 565,149 +0.00(+2.79%)
May 18, 2016 0.0610 0.0680 0.0600 0.0610 600,223 -0.00(-5.43%)
May 17, 2016 0.0680 0.0680 0.0610 0.0645 565,100 -0.00(-5.15%)
May 16, 2016 0.0680 0.0680 0.0610 0.0680 1,029,802 +0.00(+0.00%)
May 13, 2016 0.0510 0.0700 0.0499 0.0680 3,513,316 +0.01(+23.64%)
May 12, 2016 0.0615 0.0615 0.0520 0.0550 1,366,577 -0.00(-6.30%)
May 11, 2016 0.0576 0.0630 0.0531 0.0587 1,133,617 -0.01(-10.53%)
May 10, 2016 0.0640 0.0690 0.0574 0.0656 1,084,481 +0.00(+0.94%)
May 09, 2016 0.0779 0.0779 0.0610 0.0650 677,209 -0.00(-0.69%)
May 06, 2016 0.0799 0.0799 0.0600 0.0654 656,490 -0.01(-18.09%)
May 05, 2016 0.0820 0.0822 0.0799 0.0799 187,300 -0.01(-11.02%)
May 04, 2016 0.0897 0.0898 0.0777 0.0898 709,549 -0.00(-0.11%)
May 03, 2016 0.0900 0.0900 0.0797 0.0899 30,674 -0.00(-0.11%)
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.