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 
 Apr 18, 2013 Apr 16, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 16, 2014 0.66 0.70 0.63 0.70 180,608
Apr 15, 2014 0.72 0.72 0.63 0.64 274,535
Apr 14, 2014 0.65 0.70 0.65 0.69 170,987
Apr 11, 2014 0.68 0.71 0.63 0.63 244,965
Apr 10, 2014 0.71 0.71 0.66 0.67 230,672
Apr 9, 2014 0.69 0.73 0.69 0.70 217,032
Apr 8, 2014 0.77 0.79 0.69 0.70 831,780
Apr 7, 2014 0.76 0.78 0.74 0.77 129,185
Apr 4, 2014 0.80 0.80 0.71 0.80 250,287
Apr 3, 2014 0.82 0.84 0.75 0.80 364,062
Apr 2, 2014 0.82 0.83 0.72 0.83 607,563
Apr 1, 2014 0.84 0.85 0.80 0.81 289,838
Mar 31, 2014 0.80 0.85 0.80 0.84 214,531
Mar 28, 2014 0.80 0.87 0.79 0.87 234,424
Mar 27, 2014 0.82 0.83 0.78 0.81 223,354
Mar 26, 2014 0.91 0.93 0.76 0.83 577,224
Mar 25, 2014 0.93 0.94 0.82 0.85 578,293
Mar 24, 2014 1.00 1.00 0.85 0.92 1,015,779
Mar 21, 2014 1.02 1.09 0.98 0.98 2,529,760
Mar 20, 2014 1.03 1.41 0.95 0.96 8,234,998
Mar 19, 2014 0.79 0.97 0.79 0.84 859,326
Mar 18, 2014 0.70 0.79 0.69 0.79 278,239
Mar 17, 2014 0.75 0.76 0.71 0.71 172,957
Mar 14, 2014 0.71 0.75 0.71 0.74 44,617
Mar 13, 2014 0.75 0.76 0.67 0.71 108,711
Mar 12, 2014 0.70 0.74 0.69 0.72 43,671
Mar 11, 2014 0.80 0.80 0.71 0.73 98,248
Mar 10, 2014 0.70 0.77 0.70 0.76 122,609
Mar 7, 2014 0.70 0.79 0.70 0.76 589,337
Mar 6, 2014 0.69 0.71 0.67 0.69 227,291