Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Bond Laboratories, Inc. (OP: BNLB)
0.1120 USD  +0.0019 (+1.73%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2013 0.1121 0.1139 0.1021 0.1120 153,920 +0.00(+1.73%)
May 16, 2013 0.1050 0.1160 0.1008 0.1101 565,400 +0.01(+5.87%)
May 15, 2013 0.0990 0.1050 0.0980 0.1040 283,641 +0.00(+4.00%)
May 13, 2013 0.0977 0.1025 0.0977 0.1000 59,050 +0.00(+2.35%)
May 10, 2013 0.0945 0.1000 0.0935 0.0977 422,113 +0.00(+3.94%)
May 09, 2013 0.0920 0.0945 0.0892 0.0940 153,065 -0.00(-1.05%)
May 08, 2013 0.0891 0.0950 0.0891 0.0950 49,675 +0.01(+5.56%)
May 07, 2013 0.0950 0.0950 0.0900 0.0900 43,188 -0.01(-5.26%)
May 06, 2013 0.0930 0.0950 0.0900 0.0950 119,385 +0.00(+2.15%)
May 03, 2013 0.0872 0.0930 0.0872 0.0930 24,587 +0.00(+0.00%)
May 02, 2013 0.0930 0.0930 0.0930 0.0930 2,000 +0.00(+3.33%)
May 01, 2013 0.0900 0.0945 0.0900 0.0900 50,000 -0.00(-2.17%)
Apr 30, 2013 0.0940 0.0940 0.0900 0.0920 16,109 -0.00(-2.13%)
Apr 29, 2013 0.0950 0.0950 0.0900 0.0940 118,460 +0.00(+4.44%)
Apr 26, 2013 0.0900 0.0900 0.0860 0.0900 18,911 +0.00(+0.00%)
Apr 25, 2013 0.0861 0.0900 0.0860 0.0900 96,000 +0.00(+0.00%)
Apr 24, 2013 0.0900 0.0900 0.0866 0.0900 32,625 +0.00(+0.00%)
Apr 23, 2013 0.0901 0.0901 0.0870 0.0900 58,595 -0.00(-4.66%)
Apr 22, 2013 0.0901 0.0944 0.0901 0.0944 35,000 -0.00(-4.65%)
Apr 19, 2013 0.0950 0.1000 0.0900 0.0990 57,700 +0.00(+0.41%)
Apr 18, 2013 0.0986 0.0986 0.0986 0.0986 2,000 -0.00(-1.40%)
Apr 17, 2013 0.0950 0.1000 0.0865 0.1000 30,350 +0.00(+2.04%)
Apr 16, 2013 0.1000 0.1000 0.0862 0.0980 15,041 +0.00(+1.24%)
Apr 15, 2013 0.0990 0.0990 0.0861 0.0968 24,616 +0.00(+3.86%)
Apr 12, 2013 0.0980 0.1000 0.0932 0.0932 103,447 -0.00(-4.90%)
Apr 11, 2013 0.0932 0.0993 0.0932 0.0980 1,834 -0.00(-2.00%)
Apr 10, 2013 0.0970 0.1000 0.0932 0.1000 24,200 +0.00(+0.00%)
Apr 09, 2013 0.1000 0.1000 0.0961 0.1000 53,934 +0.00(+0.00%)
Apr 08, 2013 0.1000 0.1000 0.0961 0.1000 59,450 +0.00(+0.00%)
Apr 05, 2013 0.0980 0.1068 0.0975 0.1000 26,300 -0.00(-0.79%)
Apr 04, 2013 0.1060 0.1145 0.1008 0.1008 187,500 -0.01(-5.08%)
Apr 03, 2013 0.1100 0.1100 0.1062 0.1062 19,590 -0.01(-5.35%)
Apr 02, 2013 0.1120 0.1140 0.1100 0.1122 176,050 +0.00(+2.09%)
Apr 01, 2013 0.0950 0.1170 0.0950 0.1099 898,289 +0.02(+17.29%)
Mar 28, 2013 0.0950 0.0950 0.0931 0.0937 92,521 -0.00(-2.40%)
Mar 27, 2013 0.0933 0.1000 0.0933 0.0960 51,414 +0.00(+2.89%)
Mar 26, 2013 0.0950 0.0995 0.0933 0.0933 35,300 -0.00(-1.79%)
Mar 25, 2013 0.0950 0.0995 0.0950 0.0950 54,663 -0.01(-5.00%)
Mar 22, 2013 0.0995 0.1000 0.0950 0.1000 22,834 +0.00(+0.00%)
Mar 21, 2013 0.0931 0.1000 0.0931 0.1000 66,128 +0.01(+7.41%)
Mar 20, 2013 0.0993 0.1000 0.0931 0.0931 16,500 -0.01(-6.90%)
Mar 19, 2013 0.0967 0.1050 0.0931 0.1000 22,232 -0.00(-4.76%)
Mar 18, 2013 0.1050 0.1085 0.0950 0.1050 265,350 +0.00(+0.00%)
Mar 15, 2013 0.1020 0.1060 0.1012 0.1050 35,102 +0.00(+3.75%)
Mar 14, 2013 0.1020 0.1080 0.1012 0.1012 30,800 +0.00(+0.20%)
Mar 13, 2013 0.1051 0.1095 0.1001 0.1010 107,100 -0.00(-3.90%)
Mar 12, 2013 0.1104 0.1104 0.1051 0.1051 29,500 -0.01(-6.33%)
Mar 11, 2013 0.1040 0.1140 0.1040 0.1122 101,300 +0.01(+11.31%)
Mar 08, 2013 0.1098 0.1098 0.1008 0.1008 65,700 -0.00(-3.26%)
Mar 07, 2013 0.1005 0.1050 0.1005 0.1042 75,606 +0.00(+0.19%)
Mar 06, 2013 0.0962 0.1040 0.0962 0.1040 131,023 +0.01(+6.12%)
Mar 05, 2013 0.1000 0.1000 0.0960 0.0980 124,788 -0.00(-2.00%)
Mar 04, 2013 0.0960 0.1050 0.0958 0.1000 118,968 -0.00(-0.99%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here