Dark

BARZ
5Barz International Inc
stock OTC

Inactive

Jun 13, 2007

1.24USD-45.610%(-1.04)9,000

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2007-06-13	1.2383	1.3333	1.2383	1.2383	-45.610%	9,000	0.000%
2004-06-03	2.2739	2.2778	2.2739	2.2767	+0.150%	9,882,468	-45.610%
2004-06-02	2.2722	2.2744	2.2700	2.2733	+0.022%	7,588,782	-45.529%
2004-06-01	2.2733	2.2750	2.2722	2.2728	-0.070%	5,252,850	-45.517%
2004-05-28	2.2728	2.2750	2.2722	2.2744	-0.026%	4,359,474	-45.555%
2004-05-27	2.2722	2.2761	2.2717	2.2750	-0.026%	3,226,500	-45.569%
2004-05-26	2.2728	2.2761	2.2711	2.2756	+0.026%	5,261,130	-45.584%
2004-05-25	2.2750	2.2761	2.2717	2.2750	0.000%	1,331,838	-45.569%
2004-05-24	2.2717	2.2750	2.2717	2.2750	+0.048%	840,474	-45.569%
2004-05-21	2.2717	2.2750	2.2717	2.2739	+0.123%	1,606,374	-45.543%
2004-05-20	2.2711	2.2739	2.2706	2.2711	-0.097%	1,837,098	-45.476%
2004-05-19	2.2750	2.2750	2.2706	2.2733	+0.070%	1,498,608	-45.529%
2004-05-18	2.2711	2.2744	2.2700	2.2717	+0.026%	6,171,714	-45.490%
2004-05-17	2.2717	2.2750	2.2689	2.2711	0.000%	10,583,388	-45.476%
2004-05-14	2.2717	2.2756	2.2711	2.2711	0.000%	876,366	-45.476%
2004-05-13	2.2722	2.2750	2.2711	2.2711	-0.097%	1,404,612	-45.476%
2004-05-12	2.2700	2.2750	2.2700	2.2733	+0.097%	2,138,238	-45.529%
2004-05-11	2.2750	2.2772	2.2694	2.2711	+0.075%	3,733,254	-45.476%
2004-05-10	2.2714	2.2767	2.2683	2.2694	+0.097%	3,201,408	-45.435%
2004-05-07	2.2694	2.2778	2.2672	2.2672	+0.022%	5,438,448	-45.382%
2004-05-06	2.2722	2.2761	2.2667	2.2667	-0.365%	17,731,422	-45.370%
2004-05-05	2.2750	2.2778	2.2750	2.2750	-0.123%	3,332,322	-45.569%
2004-05-04	2.2778	2.2778	2.2722	2.2778	+0.344%	1,205,946	-45.636%
2004-05-03	2.2722	2.2778	2.2694	2.2700	+0.026%	5,286,420	-45.449%
2004-04-30	2.2734	2.2778	2.2694	2.2694	-0.123%	6,738,264	-45.435%
2004-04-29	2.2783	2.2789	2.2722	2.2722	-0.368%	2,176,308	-45.502%
2004-04-28	2.2783	2.2817	2.2772	2.2806	-0.241%	1,633,932	-45.703%
2004-04-27	2.2778	2.2861	2.2767	2.2861	+0.439%	2,485,710	-45.834%
2004-04-26	2.2783	2.2878	2.2750	2.2761	-0.416%	4,184,550	-45.596%
2004-04-23	2.2689	2.2889	2.2644	2.2856	+0.714%	8,385,912	-45.822%
2004-04-22	2.2639	2.2694	2.2639	2.2694	+0.119%	1,967,292	-45.435%
2004-04-21	2.2639	2.2683	2.2639	2.2667	+0.124%	2,899,584	-45.370%
2004-04-20	2.2644	2.2694	2.2633	2.2639	-0.343%	4,235,832	-45.302%
2004-04-19	2.2661	2.2722	2.2639	2.2717	+0.221%	2,121,984	-45.490%
2004-04-16	2.2667	2.2683	2.2639	2.2667	0.000%	2,530,620	-45.370%
2004-04-15	2.2617	2.2700	2.2617	2.2667	+0.049%	12,339,198	-45.370%
2004-04-14	2.2650	2.2689	2.2639	2.2656	0.000%	3,146,526	-45.343%
2004-04-13	2.2644	2.2689	2.2639	2.2656	-0.049%	2,656,170	-45.343%
2004-04-12	2.2694	2.2694	2.2617	2.2667	+0.075%	1,448,190	-45.370%
2004-04-08	2.2694	2.2694	2.2644	2.2650	-0.145%	4,760,640	-45.329%
2004-04-07	2.2611	2.2683	2.2611	2.2683	+0.172%	10,021,284	-45.408%
2004-04-06	2.2600	2.2878	2.2583	2.2644	+8.313%	56,546,982	-45.314%
2004-04-05	2.0117	2.1000	1.9911	2.0906	+2.395%	6,723,846	-40.768%
2004-04-02	2.0167	2.0428	1.9972	2.0417	+1.104%	6,934,536	-39.350%
2004-04-01	1.9672	2.0439	1.9394	2.0194	+3.884%	10,919,052	-38.680%
2004-03-31	1.9444	1.9472	1.9094	1.9439	+0.144%	3,925,728	-36.298%
2004-03-30	1.9456	1.9661	1.9322	1.9411	-0.655%	2,695,338	-36.206%
2004-03-29	1.9694	1.9972	1.9411	1.9539	-2.305%	3,068,784	-36.624%
2004-03-26	2.0200	2.0200	1.9622	2.0000	-0.195%	5,134,716	-38.085%
2004-03-25	1.8708	2.0139	1.8708	2.0039	+6.778%	7,997,814	-38.205%
2004-03-24	1.8333	1.8889	1.8278	1.8767	+2.647%	4,468,248	-34.017%
2004-03-23	1.8333	1.8533	1.8083	1.8283	+1.106%	2,148,444	-32.270%
2004-03-22	1.8183	1.8494	1.8083	1.8083	-1.872%	2,196,702	-31.521%
2004-03-19	1.8511	1.8589	1.8244	1.8428	+0.579%	3,097,386	-32.803%
2004-03-18	1.8528	1.8528	1.8106	1.8322	-0.033%	2,107,440	-32.415%
2004-03-17	1.8083	1.8444	1.8006	1.8328	+2.072%	2,618,586	-32.437%
2004-03-16	1.8178	1.8339	1.7806	1.7956	+0.251%	2,400,102	-31.037%
2004-03-15	1.8333	1.8483	1.7883	1.7911	-2.541%	2,925,846	-30.864%
2004-03-12	1.8278	1.8394	1.8033	1.8378	+1.290%	2,461,428	-32.621%
2004-03-11	1.8111	1.8417	1.8044	1.8144	+0.121%	2,732,148	-31.752%
2004-03-10	1.8294	1.8667	1.8122	1.8122	-1.243%	2,294,766	-31.669%
2004-03-09	1.8717	1.8789	1.8333	1.8350	-1.961%	2,180,934	-32.518%
2004-03-08	1.8928	1.8928	1.8717	1.8717	-0.383%	3,602,538	-33.841%
2004-03-05	1.8150	1.8789	1.8111	1.8789	+3.174%	5,766,390	-34.094%
2004-03-04	1.8344	1.8367	1.8061	1.8211	-0.214%	6,420,240	-32.003%
2004-03-03	1.8189	1.8333	1.8053	1.8250	+1.547%	7,098,732	-32.148%
2004-03-02	1.7944	1.8111	1.7750	1.7972	+0.341%	7,952,238	-31.098%
2004-03-01	1.7778	1.8111	1.7667	1.7911	+1.669%	10,124,856	-30.864%
2004-02-27	1.7839	1.7989	1.7578	1.7617	-1.795%	2,364,642	-29.710%
2004-02-26	1.8133	1.8272	1.7839	1.7939	-0.061%	2,680,542	-30.972%
2004-02-25	1.8228	1.8228	1.7506	1.7950	+1.763%	1,936,908	-31.014%
2004-02-24	1.7303	1.7856	1.7178	1.7639	+2.749%	3,779,406	-29.798%
2004-02-23	1.7494	1.7528	1.7161	1.7167	-1.373%	2,203,110	-27.867%
2004-02-20	1.7650	1.7922	1.7333	1.7406	-0.571%	2,580,408	-28.858%
2004-02-19	1.7917	1.8261	1.7506	1.7506	-3.132%	1,176,696	-29.264%
2004-02-18	1.8400	1.8422	1.7972	1.8072	-1.067%	2,047,176	-31.480%
2004-02-17	1.8056	1.8483	1.8056	1.8267	+1.169%	1,952,010	-32.211%
2004-02-13	1.8344	1.8344	1.7811	1.8056	-1.570%	2,445,462	-31.419%
2004-02-12	1.8822	1.8850	1.8311	1.8344	-2.885%	2,328,012	-32.496%
2004-02-11	1.8806	1.9061	1.8750	1.8889	-0.673%	3,403,836	-34.443%
2004-02-10	1.8222	1.9078	1.8222	1.9017	+4.237%	3,818,160	-34.885%
2004-02-09	1.8572	1.8606	1.7911	1.8244	+0.060%	3,547,062	-32.126%
2004-02-06	1.7833	1.8233	1.7651	1.8233	+2.496%	2,021,346	-32.085%
2004-02-05	1.7339	1.7817	1.7339	1.7789	+1.943%	2,115,072	-30.390%
2004-02-04	1.7967	1.8133	1.7320	1.7450	-3.206%	3,690,090	-29.037%
2004-02-03	1.8094	1.8333	1.7878	1.8028	-0.061%	2,219,274	-31.312%
2004-02-02	1.7833	1.8228	1.7633	1.8039	+2.140%	5,985,756	-31.354%
2004-01-30	1.7217	1.7822	1.6989	1.7661	+2.914%	4,912,470	-29.885%
2004-01-29	1.6750	1.7283	1.6750	1.7161	+2.417%	3,996,684	-27.842%
2004-01-28	1.7128	1.7372	1.6756	1.6756	-2.200%	5,060,952	-26.098%
2004-01-27	1.7594	1.7683	1.7056	1.7133	-3.023%	6,413,616	-27.724%
2004-01-26	1.7494	1.7817	1.7222	1.7667	+1.145%	6,718,500	-29.909%
2004-01-23	1.8167	1.8167	1.7333	1.7467	-2.993%	7,511,274	-29.106%
2004-01-22	1.9200	1.9200	1.7694	1.8006	-6.194%	7,915,446	-31.228%
2004-01-21	2.0139	2.0256	1.9156	1.9195	-4.317%	6,958,476	-35.488%
2004-01-20	2.0167	2.0278	1.9706	2.0061	-0.938%	2,537,226	-38.273%
2004-01-16	2.0556	2.0556	2.0000	2.0251	-1.426%	1,604,466	-38.852%
2004-01-15	2.0289	2.0556	1.9722	2.0544	+1.814%	1,798,578	-39.724%
2004-01-14	2.0228	2.0228	1.9912	2.0178	+1.428%	1,274,490	-38.631%
2004-01-13	1.9944	2.0167	1.9756	1.9894	-1.539%	1,546,002	-37.755%
2004-01-12	2.0272	2.0272	1.9644	2.0205	+1.111%	1,472,472	-38.713%
2004-01-09	2.0489	2.0639	1.9983	1.9983	-3.202%	1,547,928	-38.032%
2004-01-08	2.0528	2.0972	2.0483	2.0644	+1.166%	5,254,308	-40.016%
2004-01-07	1.9833	2.0667	1.9756	2.0406	+3.009%	4,783,680	-39.317%
2004-01-06	2.0000	2.0022	1.9761	1.9810	-0.920%	2,084,238	-37.491%
2004-01-05	1.9889	2.0217	1.9761	1.9994	+0.756%	2,827,836	-38.066%
2004-01-02	2.0000	2.0000	1.9711	1.9844	+0.390%	1,734,066	-37.598%
2003-12-31	2.0000	2.0028	1.9717	1.9767	-1.165%	1,204,560	-37.355%
2003-12-30	1.9822	2.0000	1.9806	2.0000	+0.472%	1,265,904	-38.085%
2003-12-29	1.9994	2.0000	1.9861	1.9906	-0.080%	1,454,328	-37.793%
2003-12-26	1.9950	2.0000	1.9922	1.9922	+0.560%	282,348	-37.843%
2003-12-24	2.0022	2.0022	1.9811	1.9811	-0.836%	378,738	-37.494%
2003-12-23	1.9722	1.9978	1.9722	1.9978	+0.868%	1,642,680	-38.017%
2003-12-22	1.9472	1.9933	1.9389	1.9806	+1.773%	2,074,824	-37.479%
2003-12-19	1.9044	1.9667	1.9033	1.9461	+1.566%	4,200,390	-36.370%
2003-12-18	1.9056	1.9422	1.8939	1.9161	+0.493%	5,775,840	-35.374%
2003-12-17	1.9178	2.0000	1.8906	1.9067	+0.321%	11,039,598	-35.055%
2003-12-16	1.9372	1.9567	1.8856	1.9006	-2.976%	4,156,326	-34.847%
2003-12-15	1.9928	2.0344	1.9472	1.9589	-1.780%	2,527,308	-36.786%
2003-12-12	1.8922	2.0139	1.8917	1.9944	+5.429%	3,842,496	-37.911%
2003-12-11	1.9089	1.9500	1.8889	1.8917	-0.870%	4,568,058	-34.540%
2003-12-10	1.9533	1.9644	1.8956	1.9083	-1.857%	5,040,306	-35.110%
2003-12-09	1.9878	2.0056	1.9417	1.9444	-2.697%	3,722,346	-36.315%
2003-12-08	2.0050	2.0089	1.9733	1.9983	-0.389%	1,922,958	-38.032%
2003-12-05	2.0278	2.0461	1.9944	2.0061	-0.688%	1,568,988	-38.273%
2003-12-04	2.0383	2.0472	2.0000	2.0200	-2.046%	2,493,504	-38.698%
2003-12-03	2.0883	2.0972	2.0622	2.0622	-0.880%	1,888,038	-39.952%
2003-12-02	2.0867	2.0917	2.0700	2.0805	+0.401%	2,754,864	-40.481%
2003-12-01	2.0600	2.0856	2.0517	2.0722	+1.414%	4,111,920	-40.242%
2003-11-28	2.0550	2.0672	2.0433	2.0433	-0.676%	494,388	-39.397%
2003-11-26	2.0667	2.0667	2.0350	2.0572	+0.322%	1,027,512	-39.807%
2003-11-25	2.0272	2.0611	2.0250	2.0506	+1.711%	2,154,978	-39.613%
2003-11-24	2.0583	2.0733	1.9994	2.0161	-1.706%	4,666,716	-38.579%
2003-11-21	2.0828	2.0861	2.0189	2.0511	-0.832%	2,337,588	-39.628%
2003-11-20	2.0722	2.1028	2.0417	2.0683	+0.809%	2,140,236	-40.130%
2003-11-19	2.0333	2.0578	2.0222	2.0517	+0.905%	2,001,060	-39.645%
2003-11-18	2.0883	2.0883	2.0328	2.0333	-2.325%	613,404	-39.099%
2003-11-17	2.1194	2.1256	2.0583	2.0817	-2.065%	916,038	-40.515%
2003-11-14	2.1617	2.1667	2.1161	2.1256	-1.693%	839,556	-41.744%
2003-11-13	2.1094	2.1667	2.1094	2.1622	+0.647%	1,276,128	-42.730%
2003-11-12	2.1072	2.1500	2.0656	2.1483	+2.271%	2,110,086	-42.359%
2003-11-11	2.0967	2.1183	2.0894	2.1006	-0.601%	564,246	-41.050%
2003-11-10	2.1617	2.1617	2.0833	2.1133	-2.012%	2,224,008	-41.404%
2003-11-07	2.1611	2.1839	2.1444	2.1567	-0.125%	1,011,060	-42.584%
2003-11-06	2.1733	2.1739	2.1467	2.1594	-0.309%	1,350,846	-42.655%
2003-11-05	2.1528	2.1789	2.1511	2.1661	-0.487%	1,640,898	-42.833%
2003-11-04	2.1667	2.1778	2.1406	2.1767	+0.824%	2,954,016	-43.111%
2003-11-03	2.1111	2.1661	2.1083	2.1589	+2.264%	1,388,664	-42.642%
2003-10-31	2.1306	2.1483	2.1072	2.1111	-0.915%	1,335,816	-41.343%
2003-10-30	2.1444	2.1444	2.1144	2.1306	-0.257%	2,111,580	-41.880%
2003-10-29	2.1250	2.1361	2.1083	2.1361	+0.707%	1,289,466	-42.030%
2003-10-28	2.0722	2.1211	2.0511	2.1211	+2.553%	2,097,234	-41.620%
2003-10-27	2.0539	2.0717	2.0194	2.0683	+1.357%	1,136,070	-40.130%
2003-10-24	2.0850	2.0889	2.0233	2.0406	-2.494%	1,791,414	-39.317%
2003-10-23	2.0694	2.1622	1.9872	2.0928	-2.810%	3,216,420	-40.830%
2003-10-22	2.2217	2.2217	2.1306	2.1533	-3.127%	1,629,018	-42.493%
2003-10-21	2.2033	2.2267	2.1944	2.2228	+0.126%	1,113,660	-44.291%
2003-10-20	2.2355	2.2356	2.1933	2.2200	+0.375%	875,178	-44.221%
2003-10-17	2.2339	2.2494	2.2111	2.2117	-1.798%	786,276	-44.011%
2003-10-16	2.2361	2.2528	2.2167	2.2522	+0.846%	997,596	-45.018%
2003-10-15	2.2106	2.2428	2.1889	2.2333	+1.796%	1,348,218	-44.553%
2003-10-14	2.2144	2.2256	2.1833	2.1939	-1.051%	724,932	-43.557%
2003-10-13	2.1900	2.2411	2.1900	2.2172	+0.961%	823,356	-44.150%
2003-10-10	2.1994	2.2200	2.1711	2.1961	+0.329%	563,184	-43.614%
2003-10-09	2.2000	2.2167	2.1711	2.1889	+0.027%	903,348	-43.428%
2003-10-08	2.1728	2.1983	2.1467	2.1883	+0.792%	1,066,860	-43.413%
2003-10-07	2.1594	2.1850	2.1167	2.1711	+0.463%	1,233,342	-42.964%
2003-10-06	2.2028	2.2078	2.1389	2.1611	-2.239%	2,095,614	-42.700%
2003-10-03	2.1500	2.2133	2.1422	2.2106	+4.357%	1,446,606	-43.984%
2003-10-02	2.0939	2.1461	2.0833	2.1183	+1.112%	1,490,400	-41.543%
2003-10-01	2.0839	2.1039	2.0311	2.0950	+0.509%	1,743,768	-40.893%
2003-09-30	2.0283	2.0983	2.0283	2.0844	-0.134%	2,100,168	-40.592%
2003-09-29	2.1306	2.1333	2.0533	2.0872	-0.401%	2,100,852	-40.672%
2003-09-26	2.1389	2.1406	2.0900	2.0956	-1.587%	2,806,344	-40.910%
2003-09-25	2.1944	2.1967	2.1206	2.1294	-1.997%	2,874,168	-41.847%
2003-09-24	2.2261	2.2344	2.1711	2.1728	-2.100%	1,127,934	-43.009%
2003-09-23	2.2161	2.2306	2.2044	2.2194	+0.099%	2,061,846	-44.206%
2003-09-22	2.2167	2.2222	2.2044	2.2172	+0.276%	2,157,804	-44.150%
2003-09-19	2.2328	2.2328	2.2044	2.2111	-0.500%	2,730,402	-43.996%
2003-09-18	2.2144	2.2244	2.2056	2.2222	-0.049%	1,720,080	-44.276%
2003-09-17	2.2278	2.2289	2.2172	2.2233	+0.077%	1,339,020	-44.304%
2003-09-16	2.2433	2.2444	2.2211	2.2216	-1.091%	3,403,782	-44.261%
2003-09-15	2.2306	2.2761	2.2117	2.2461	+0.272%	1,373,688	-44.869%
2003-09-12	2.2494	2.2667	2.2000	2.2400	+0.548%	1,486,674	-44.719%
2003-09-11	2.2228	2.2500	2.2228	2.2278	+0.126%	1,736,208	-44.416%
2003-09-10	2.2344	2.2761	2.2244	2.2250	0.000%	2,911,626	-44.346%

.dark-mode .W9hjJh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W9hjJh{ color: #333333; background-color: white; border: 2px solid #333333; }BARZ5Barz International Incstock OTC

BARZ
5Barz International Inc
stock OTC