BIOLIFE SOLUTIONS $0.31

up +0.00


17/5/2013 10:17 AM  |  OTC : BLFS  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

BLFS historical data

Date Open High Low Close Volume
5/17/2013 0.31 0.31 0.31 0.31 18
5/16/2013 0.31 0.31 0.30 0.30 84
5/15/2013 0.33 0.33 0.33 0.33 12
5/14/2013 0.32 0.33 0.32 0.33 84
5/13/2013 0.30 0.33 0.30 0.31 187
5/10/2013 0.30 0.30 0.30 0.30 67
5/9/2013 0.30 0.32 0.30 0.32 55
5/8/2013 0.32 0.32 0.30 0.30 395
5/7/2013 0.35 0.35 0.34 0.34 270
5/6/2013 0.34 0.34 0.33 0.33 100
5/3/2013 0.34 0.34 0.29 0.30 11
5/2/2013 0.34 0.34 0.30 0.34 138
5/1/2013 0.36 0.36 0.30 0.34 20
4/30/2013 0.30 0.30 0.30 0.30 170
4/29/2013 0.29 0.29 0.28 0.29 88
4/26/2013 0.30 0.30 0.29 0.29 17
4/25/2013 0.30 0.33 0.30 0.33 64
4/24/2013 0.33 0.33 0.33 0.33 25
4/23/2013 0.33 0.33 0.30 0.30 25
4/22/2013 0.29 0.29 0.29 0.29 8
4/19/2013 0.32 0.32 0.30 0.30 239
4/18/2013 0.30 0.30 0.30 0.30 2
4/17/2013 0.31 0.31 0.30 0.30 301
4/16/2013 0.30 0.30 0.30 0.30 5
4/15/2013 0.34 0.34 0.30 0.30 323
4/12/2013 0.34 0.34 0.33 0.34 22
4/11/2013 0.32 0.34 0.32 0.34 142
4/10/2013 0.30 0.30 0.30 0.30 8
4/9/2013 0.30 0.34 0.30 0.34 63
4/8/2013 0.31 0.31 0.30 0.30 906
4/5/2013 0.32 0.32 0.32 0.32 5
4/4/2013 0.32 0.32 0.31 0.31 170
4/3/2013 0.30 0.31 0.29 0.31 2255
4/2/2013 0.29 0.30 0.29 0.30 170
4/1/2013 0.30 0.30 0.29 0.29 210
3/28/2013 0.30 0.30 0.29 0.29 330
3/27/2013 0.29 0.29 0.29 0.29 185
3/26/2013 0.29 0.30 0.29 0.30 43
3/25/2013 0.29 0.29 0.29 0.29 5
3/22/2013 0.30 0.30 0.29 0.29 85
3/21/2013 0.29 0.29 0.29 0.29 136
3/20/2013 0.31 0.31 0.29 0.29 26
3/19/2013 0.29 0.31 0.29 0.31 110
3/18/2013 0.27 0.28 0.27 0.28 85
3/15/2013 0.31 0.34 0.25 0.30 1554
3/14/2013 0.26 0.26 0.26 0.26 4
3/13/2013 0.30 0.30 0.30 0.30 0
3/12/2013 0.28 0.30 0.28 0.30 1102
3/11/2013 0.30 0.31 0.28 0.28 1791
3/8/2013 0.29 0.30 0.27 0.30 170
3/7/2013 0.30 0.30 0.30 0.30 55
3/6/2013 0.26 0.30 0.26 0.29 1207
3/5/2013 0.26 0.26 0.25 0.25 706
3/4/2013 0.27 0.27 0.26 0.27 277
3/1/2013 0.28 0.28 0.27 0.27 98
2/28/2013 0.30 0.30 0.27 0.27 211
2/27/2013 0.29 0.29 0.28 0.28 922
2/26/2013 0.29 0.29 0.29 0.29 300
2/25/2013 0.30 0.30 0.28 0.29 36
2/22/2013 0.32 0.32 0.30 0.30 67
2/21/2013 0.32 0.32 0.32 0.32 9
2/20/2013 0.36 0.36 0.30 0.30 2213
2/19/2013 0.30 0.36 0.30 0.36 249
2/15/2013 0.30 0.36 0.30 0.31 58
2/14/2013 0.28 0.30 0.28 0.30 322
2/13/2013 0.37 0.37 0.29 0.29 207
2/12/2013 0.35 0.37 0.29 0.37 75
2/11/2013 0.30 0.35 0.30 0.35 244
2/8/2013 0.30 0.30 0.29 0.30 65
2/7/2013 0.35 0.35 0.28 0.28 74
2/6/2013 0.35 0.35 0.35 0.35 3
2/5/2013 0.37 0.37 0.27 0.27 72
2/4/2013 0.33 0.37 0.25 0.25 544
2/1/2013 0.32 0.37 0.32 0.32 145
1/31/2013 0.25 0.33 0.25 0.28 251
1/30/2013 0.28 0.28 0.25 0.25 393
1/29/2013 0.30 0.33 0.28 0.28 339
1/28/2013 0.30 0.30 0.28 0.28 144
1/25/2013 0.30 0.30 0.28 0.28 265
1/24/2013 0.30 0.30 0.28 0.28 359
1/23/2013 0.28 0.37 0.28 0.30 206
1/22/2013 0.37 0.37 0.27 0.27 1986
1/18/2013 0.42 0.42 0.37 0.37 44
1/17/2013 0.37 0.42 0.37 0.42 101
1/16/2013 0.37 0.42 0.37 0.40 421
1/15/2013 0.37 0.37 0.37 0.37 50
1/14/2013 0.40 0.40 0.35 0.35 59
1/11/2013 0.42 0.42 0.36 0.42 113
1/10/2013 0.32 0.32 0.32 0.32 4
1/9/2013 0.40 0.40 0.36 0.38 199
1/8/2013 0.35 0.42 0.35 0.36 82
1/7/2013 0.34 0.35 0.34 0.35 810
1/4/2013 0.33 0.33 0.33 0.33 1
1/3/2013 0.34 0.34 0.34 0.34 10
1/2/2013 0.33 0.34 0.33 0.34 54
12/31/2012 0.25 0.34 0.25 0.34 45
12/28/2012 0.29 0.34 0.29 0.34 335
12/27/2012 0.25 0.25 0.25 0.25 0
12/26/2012 0.29 0.29 0.25 0.25 67
12/24/2012 0.29 0.29 0.29 0.29 5
Marketplace
Trading Center