Bio-Stuff (OP: BARZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	0.0850	0.0870	0.0750	0.0830	646,300	-0.00(-4.05%)
Apr 28, 2016	0.0980	0.0980	0.0675	0.0865	132,010	-0.00(-3.78%)
Apr 27, 2016	0.0989	0.0999	0.0743	0.0899	215,278	-0.01(-7.61%)
Apr 26, 2016	0.0830	0.0989	0.0820	0.0973	51,720	-0.00(-1.72%)
Apr 25, 2016	0.0693	0.0990	0.0693	0.0990	280,329	+0.01(+16.47%)
Apr 22, 2016	0.0750	0.0899	0.0720	0.0850	123,715	+0.01(+13.79%)
Apr 21, 2016	0.0720	0.0750	0.0669	0.0747	45,300	+0.00(+3.75%)
Apr 20, 2016	0.0705	0.0720	0.0600	0.0720	223,720	+0.00(+3.45%)
Apr 19, 2016	0.0625	0.0740	0.0596	0.0696	58,598	+0.01(+7.91%)
Apr 18, 2016	0.0700	0.0700	0.0600	0.0645	459,963	-0.01(-15.58%)
Apr 15, 2016	0.0765	0.0765	0.0562	0.0764	473,916	+0.00(+1.37%)
Apr 14, 2016	0.0780	0.0780	0.0690	0.0754	240,904	-0.00(-3.37%)
Apr 13, 2016	0.0700	0.0892	0.0688	0.0780	578,437	+0.01(+11.43%)
Apr 12, 2016	0.0720	0.0720	0.0640	0.0700	157,122	-0.01(-10.26%)
Apr 11, 2016	0.0700	0.0780	0.0700	0.0780	146,100	+0.01(+8.33%)
Apr 08, 2016	0.0720	0.0720	0.0680	0.0720	90,649	+0.00(+0.00%)
Apr 07, 2016	0.0702	0.0870	0.0580	0.0720	743,093	-0.02(-19.01%)
Apr 06, 2016	0.0800	0.0900	0.0748	0.0889	639,915	-0.00(-4.41%)
Apr 05, 2016	0.0575	0.0950	0.0575	0.0930	782,335	+0.03(+57.63%)
Apr 04, 2016	0.0579	0.0590	0.0521	0.0590	193,975	+0.00(+1.72%)
Apr 01, 2016	0.0574	0.0580	0.0521	0.0580	179,508	+0.00(+4.88%)
Mar 31, 2016	0.0560	0.0570	0.0520	0.0553	640,802	-0.00(-1.25%)
Mar 30, 2016	0.0540	0.0560	0.0520	0.0560	779,440	+0.00(+3.90%)
Mar 29, 2016	0.0570	0.0700	0.0451	0.0539	1,335,591	-0.00(-5.44%)
Mar 28, 2016	0.0560	0.0578	0.0556	0.0570	260,683	-0.00(-1.38%)
Mar 24, 2016		0.0578	0.0578	0.0578	0	-0.00(-1.20%)
Mar 23, 2016	0.0700	0.0700	0.0510	0.0585	2,555,355	-0.01(-16.43%)
Mar 22, 2016	0.0725	0.0725	0.0680	0.0700	571,188	-0.00(-3.45%)
Mar 21, 2016	0.0730	0.0730	0.0700	0.0725	330,153	+0.00(+0.42%)
Mar 18, 2016	0.0750	0.0770	0.0660	0.0722	431,422	-0.00(-5.99%)
Mar 17, 2016	0.0781	0.0781	0.0720	0.0768	415,700	-0.00(-1.54%)
Mar 16, 2016	0.0780	0.0780	0.0710	0.0780	382,937	-0.00(-2.50%)
Mar 15, 2016	0.0825	0.0850	0.0760	0.0800	322,562	-0.00(-2.16%)
Mar 14, 2016	0.0850	0.0899	0.0760	0.0818	398,849	-0.01(-9.14%)
Mar 11, 2016	0.0850	0.0924	0.0850	0.0900	153,650	-0.00(-2.70%)
Mar 10, 2016	0.0880	0.0950	0.0800	0.0925	65,000	+0.00(+0.54%)
Mar 09, 2016	0.0920	0.0920	0.0840	0.0920	110,250	+0.00(+0.00%)
Mar 08, 2016	0.0800	0.0920	0.0800	0.0920	204,000	+0.00(+1.32%)
Mar 07, 2016	0.0939	0.0950	0.0795	0.0908	172,244	-0.00(-3.30%)
Mar 04, 2016	0.0880	0.0939	0.0800	0.0939	134,139	+0.01(+6.70%)
Mar 03, 2016	0.0938	0.0938	0.0808	0.0880	140,820	-0.01(-6.18%)
Mar 02, 2016	0.0900	0.0950	0.0850	0.0938	124,680	+0.00(+4.22%)
Mar 01, 2016	0.0850	0.0900	0.0850	0.0900	105,372	+0.00(+1.24%)
Feb 29, 2016	0.0821	0.0929	0.0820	0.0889	221,410	-0.00(-4.61%)
Feb 26, 2016	0.0880	0.0960	0.0820	0.0932	251,125	-0.00(-0.11%)
Feb 25, 2016	0.0950	0.0950	0.0851	0.0933	63,506	+0.00(+3.67%)
Feb 24, 2016	0.0909	0.0909	0.0806	0.0900	87,094	-0.00(-0.99%)
Feb 23, 2016	0.0933	0.0933	0.0831	0.0909	149,000	-0.00(-3.19%)
Feb 22, 2016	0.0922	0.1036	0.0850	0.0939	268,615	+0.00(+1.08%)
Feb 19, 2016	0.0929	0.0930	0.0850	0.0929	118,325	-0.00(-0.11%)
Feb 18, 2016	0.0930	0.0930	0.0859	0.0930	25,998	+0.00(+0.00%)
Feb 17, 2016	0.0929	0.0930	0.0862	0.0930	178,500	+0.00(+0.11%)
Feb 16, 2016	0.0940	0.0940	0.0918	0.0929	26,500	-0.00(-0.11%)
Feb 12, 2016		0.0930	0.0930	0.0930	0	-0.00(-2.00%)
Feb 11, 2016	0.1030	0.1030	0.0949	0.0949	116,042	-0.01(-9.45%)
Feb 10, 2016	0.1100	0.1100	0.1000	0.1048	90,941	+0.00(+4.80%)
Feb 09, 2016	0.1147	0.1147	0.1000	0.1000	66,000	-0.02(-16.18%)
Feb 08, 2016	0.1197	0.1197	0.1192	0.1193	13,833	+0.00(+1.19%)
Feb 05, 2016	0.1030	0.1179	0.1000	0.1179	19,630	-0.00(-1.75%)
Feb 04, 2016	0.1200	0.1200	0.1199	0.1200	4,195	+0.00(+0.00%)
Feb 03, 2016	0.1240	0.1244	0.1200	0.1200	170,240	-0.01(-5.44%)
Feb 02, 2016	0.1268	0.1269	0.1268	0.1269	200	+0.00(+0.00%)