Historical Prices for OTCBB, HBSY

HBSY

HUMAN BIOSYSTEMS

09/25/09 14:50

LAST: 0.9100	CHANGE: 0.03	OPEN: 0.5800	HIGH: 1.0100	ASK: 0.0000	VOLUME: 729,643
LAST: 0.9100	CHANGE(%): 3.45	PREV: 0.8700	LOW: 0.5800	BID: 0.0000	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
09/25/09	0.8800	0.9400	0.6950	0.9000	182,600
09/24/09	0.8000	0.8700	0.8000	0.8700	173,200
09/23/09	0.7400	0.8200	0.7400	0.8000	145,900
09/22/09	0.5800	0.7500	0.5800	0.7500	298,883
09/21/09	0.5800	0.7000	0.5800	0.6500	130,132
09/18/09	0.5600	0.5700	0.5350	0.5700	45,303
09/17/09	0.5950	0.5950	0.4900	0.4900	66,200
09/16/09	0.4500	0.7000	0.4500	0.6700	87,800
09/15/09	0.4800	0.5000	0.4200	0.4950	41,600
09/14/09	0.3600	0.4800	0.3600	0.4800	91,200
09/11/09	0.3510	0.4300	0.3450	0.4300	30,900
09/10/09	0.4200	0.4200	0.3000	0.4200	27,700
09/09/09	0.3500	0.3800	0.3100	0.3700	24,000
09/08/09	0.3300	0.3300	0.2650	0.3000	81,100
09/07/09	0.3300	0.3300	0.3300	0.3300	0
09/04/09	0.3300	0.3300	0.2650	0.3300	14,700
09/03/09	0.2550	0.3500	0.2550	0.3000	21,800
09/02/09	0.2600	0.3000	0.2560	0.2900	57,400
09/01/09	0.2650	0.3200	0.2650	0.3200	49,400
08/31/09	0.2999	0.3200	0.2600	0.3200	13,100

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist