Recent Quotes (30 days)

You have no recent quotes
chg | %

Bacterin International Holdings Inc historical prices

   Watch this stock

Historical chart

    0.98 
    0.78 
    0.57 
 Jul 25, 2013 Jul 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 23, 2014 0.62 0.65 0.61 0.64 495,816
Jul 22, 2014 0.65 0.66 0.64 0.65 62,211
Jul 21, 2014 0.68 0.68 0.64 0.66 34,453
Jul 18, 2014 0.64 0.69 0.64 0.66 50,481
Jul 17, 2014 0.70 0.70 0.64 0.66 99,670
Jul 16, 2014 0.69 0.69 0.67 0.69 20,400
Jul 15, 2014 0.70 0.70 0.67 0.68 15,231
Jul 14, 2014 0.69 0.70 0.66 0.68 94,055
Jul 11, 2014 0.70 0.70 0.67 0.69 116,840
Jul 10, 2014 0.70 0.70 0.69 0.70 28,486
Jul 9, 2014 0.71 0.71 0.67 0.69 42,794
Jul 8, 2014 0.73 0.73 0.68 0.68 107,420
Jul 7, 2014 0.72 0.74 0.70 0.72 213,644
Jul 3, 2014 0.72 0.74 0.69 0.72 135,064
Jul 2, 2014 0.71 0.72 0.69 0.72 77,527
Jul 1, 2014 0.68 0.71 0.68 0.70 296,999
Jun 30, 2014 0.70 0.71 0.67 0.68 103,409
Jun 27, 2014 0.70 0.70 0.68 0.68 60,116
Jun 26, 2014 0.68 0.72 0.68 0.68 48,753
Jun 25, 2014 0.72 0.72 0.68 0.70 21,182
Jun 24, 2014 0.71 0.71 0.67 0.69 103,969
Jun 23, 2014 0.68 0.72 0.68 0.71 59,054
Jun 20, 2014 0.70 0.73 0.67 0.67 59,822
Jun 19, 2014 0.72 0.73 0.69 0.71 136,096
Jun 18, 2014 0.73 0.73 0.72 0.73 45,011
Jun 17, 2014 0.74 0.74 0.72 0.73 81,297
Jun 16, 2014 0.76 0.77 0.74 0.75 159,701
Jun 13, 2014 0.78 0.79 0.76 0.77 106,727
Jun 12, 2014 0.79 0.79 0.76 0.78 192,619
Jun 11, 2014 0.75 0.78 0.72 0.78 202,583