Bacterin International Holdings Inc: NYSEMKT:BONE historical prices

You have no recent quotes

chg | %

May 22, 2012

May 20, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 20, 2013	0.73	0.75	0.72	0.73	38,762
May 17, 2013	0.74	0.75	0.72	0.75	71,365
May 16, 2013	0.83	0.83	0.76	0.78	136,253
May 15, 2013	0.79	0.87	0.79	0.84	33,281
May 14, 2013	0.80	0.84	0.79	0.80	93,252
May 13, 2013	0.84	0.84	0.80	0.80	23,413
May 10, 2013	0.78	0.87	0.65	0.84	111,913
May 9, 2013	0.88	0.89	0.82	0.84	334,549
May 8, 2013	0.89	0.91	0.85	0.88	248,073
May 7, 2013	0.82	0.98	0.77	0.87	429,812
May 6, 2013	0.82	0.83	0.76	0.82	36,755
May 3, 2013	0.90	0.90	0.81	0.82	76,759
May 2, 2013	0.81	0.84	0.75	0.82	109,024
May 1, 2013	0.88	0.88	0.81	0.83	70,140
Apr 30, 2013	0.75	0.90	0.75	0.89	265,683
Apr 29, 2013	0.73	0.76	0.72	0.75	87,180
Apr 26, 2013	0.65	0.75	0.62	0.74	215,314
Apr 25, 2013	0.65	0.65	0.62	0.63	58,276
Apr 24, 2013	0.65	0.66	0.63	0.63	35,925
Apr 23, 2013	0.65	0.67	0.60	0.67	62,695
Apr 22, 2013	0.71	0.71	0.60	0.65	192,774
Apr 19, 2013	0.66	0.70	0.66	0.70	74,181
Apr 18, 2013	0.64	0.65	0.60	0.65	132,363
Apr 17, 2013	0.67	0.70	0.64	0.65	122,868
Apr 16, 2013	0.53	0.69	0.51	0.67	350,847
Apr 15, 2013	0.66	0.66	0.56	0.61	430,911
Apr 12, 2013	0.68	0.70	0.67	0.68	51,784
Apr 11, 2013	0.76	0.78	0.67	0.68	278,985
Apr 10, 2013	0.75	0.79	0.72	0.75	99,564
Apr 9, 2013	0.77	0.77	0.70	0.73	249,088