BION ENVIROMENTAL TECHS $1.60

up +0.05


17/5/2013 03:17 PM  |  OTC : BNET  |  Industries : Administrative and Support and Waste Management and Remediation Services / Waste Treatment and Disposal
Type:

BNET historical data

Date Open High Low Close Volume
5/17/2013 1.60 1.60 1.50 1.60 55
5/16/2013 1.60 1.60 1.55 1.55 101
5/15/2013 1.59 1.60 1.59 1.60 10
5/14/2013 1.50 1.55 1.50 1.55 66
5/13/2013 1.65 1.65 1.65 1.65 0
5/10/2013 1.65 1.65 1.65 1.65 10
5/9/2013 1.60 1.60 1.60 1.60 206
5/8/2013 1.70 1.70 1.60 1.60 95
5/7/2013 1.65 1.65 1.65 1.65 0
5/6/2013 1.60 1.65 1.60 1.65 83
5/3/2013 1.70 1.70 1.70 1.70 0
5/2/2013 1.70 1.70 1.70 1.70 0
5/1/2013 1.70 1.70 1.70 1.70 65
4/30/2013 1.70 1.72 1.70 1.72 21
4/29/2013 1.60 1.74 1.25 1.35 169
4/26/2013 1.65 1.73 1.65 1.73 9
4/25/2013 1.63 1.63 1.63 1.63 89
4/24/2013 1.70 1.70 1.59 1.59 18
4/23/2013 1.70 1.75 1.70 1.75 48
4/22/2013 1.71 1.71 1.65 1.65 26
4/19/2013 1.75 1.75 1.75 1.75 0
4/18/2013 1.75 1.75 1.75 1.75 5
4/17/2013 1.80 1.80 1.80 1.80 0
4/16/2013 1.75 1.80 1.75 1.80 49
4/15/2013 1.80 1.80 1.75 1.75 23
4/12/2013 1.91 1.91 1.90 1.90 48
4/11/2013 1.77 1.90 1.77 1.90 11
4/10/2013 1.70 1.71 1.70 1.71 16
4/9/2013 1.70 1.70 1.60 1.70 30
4/8/2013 1.79 1.79 1.73 1.73 16
4/5/2013 1.80 1.80 1.80 1.80 0
4/4/2013 1.80 1.80 1.80 1.80 0
4/3/2013 1.80 1.80 1.80 1.80 0
4/2/2013 1.82 1.82 1.80 1.80 21
4/1/2013 1.86 1.86 1.85 1.85 14
3/28/2013 1.86 1.86 1.85 1.85 15
3/27/2013 1.84 1.84 1.84 1.84 1
3/26/2013 1.83 1.83 1.83 1.83 5
3/25/2013 1.90 1.90 1.60 1.83 231
3/22/2013 1.95 1.95 1.90 1.90 52
3/21/2013 1.95 1.98 1.95 1.98 81
3/20/2013 1.90 1.99 1.90 1.99 40
3/19/2013 1.99 1.99 1.99 1.99 0
3/18/2013 1.99 1.99 1.99 1.99 0
3/15/2013 1.95 1.99 1.95 1.99 52
3/14/2013 1.98 1.98 1.98 1.98 0
3/13/2013 1.98 1.98 1.97 1.98 43
3/12/2013 1.97 1.97 1.97 1.97 2
3/11/2013 1.97 1.97 1.95 1.95 75
3/8/2013 1.82 1.82 1.80 1.80 3
3/7/2013 1.98 1.98 1.68 1.80 71
3/6/2013 1.98 1.99 1.98 1.99 17
3/5/2013 1.98 1.99 1.90 1.90 160
3/4/2013 1.97 1.99 1.97 1.99 372
3/1/2013 1.97 1.97 1.97 1.97 8
2/28/2013 1.90 1.90 1.90 1.90 0
2/27/2013 1.90 1.90 1.90 1.90 0
2/26/2013 1.95 1.97 1.90 1.90 26
2/25/2013 1.97 1.97 1.97 1.97 0
2/22/2013 1.97 1.97 1.97 1.97 0
2/21/2013 1.97 1.97 1.71 1.97 85
2/20/2013 1.97 1.97 1.97 1.97 24
2/19/2013 1.95 1.97 1.95 1.97 70
2/15/2013 1.96 1.97 1.65 1.97 140
2/14/2013 1.97 1.97 1.96 1.96 50
2/13/2013 1.96 1.97 1.96 1.97 68
2/12/2013 1.95 1.96 1.95 1.95 57
2/11/2013 1.93 1.97 1.93 1.97 50
2/8/2013 1.93 1.95 1.93 1.93 79
2/7/2013 1.97 1.97 1.97 1.97 0
2/6/2013 1.97 1.98 1.97 1.97 211
2/5/2013 1.90 1.98 1.90 1.90 153
2/4/2013 1.98 1.98 1.98 1.98 0
2/1/2013 1.98 1.98 1.98 1.98 6
1/31/2013 1.95 1.98 1.95 1.98 103
1/30/2013 1.90 1.90 1.75 1.75 18
1/29/2013 2.00 2.00 1.90 1.90 23
1/28/2013 1.97 2.00 1.97 2.00 70
1/25/2013 1.97 1.97 1.97 1.97 20
1/24/2013 1.98 1.98 1.98 1.98 0
1/23/2013 2.00 2.00 1.98 1.98 48
1/22/2013 1.98 1.98 1.97 1.98 122
1/18/2013 1.66 1.90 1.66 1.90 21
1/17/2013 1.66 1.90 1.66 1.90 24
1/16/2013 1.90 1.90 1.90 1.90 8
1/15/2013 1.98 1.98 1.90 1.90 51
1/14/2013 1.70 1.99 1.70 1.99 100
1/11/2013 1.85 1.85 1.85 1.85 0
1/10/2013 1.90 1.90 1.85 1.85 52
1/9/2013 1.85 1.85 1.85 1.85 42
1/8/2013 1.80 1.85 1.80 1.85 49
1/7/2013 1.63 1.63 1.63 1.63 0
1/4/2013 1.98 1.98 1.63 1.63 22
1/3/2013 1.75 1.75 1.75 1.75 0
1/2/2013 1.75 1.75 1.75 1.75 40
12/31/2012 1.66 1.66 1.66 1.66 2
12/28/2012 2.00 2.00 2.00 2.00 0
12/27/2012 2.00 2.00 2.00 2.00 0
12/26/2012 1.80 2.00 1.63 2.00 120
12/24/2012 2.00 2.00 2.00 2.00 6
Marketplace
Trading Center