Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioelectronics Corp (OP: BIEL )

0.0002 +0.0001 (+100.00%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 0.0295 0.0300 0.0275 0.0285 6,372,843 -0.00(-3.39%)
Jan 28, 2010 0.0302 0.0310 0.0290 0.0295 4,317,656 -0.00(-4.84%)
Jan 27, 2010 0.0305 0.0310 0.0300 0.0310 6,697,130 +0.00(+1.64%)
Jan 26, 2010 0.0350 0.0350 0.0300 0.0305 5,966,286 +0.00(+0.99%)
Jan 25, 2010 0.0272 0.0370 0.0265 0.0302 18,344,010 +0.00(+9.82%)
Jan 22, 2010 0.0292 0.0292 0.0260 0.0275 10,100,676 -0.00(-5.82%)
Jan 21, 2010 0.0310 0.0315 0.0270 0.0292 7,816,914 -0.00(-4.26%)
Jan 20, 2010 0.0310 0.0340 0.0251 0.0305 31,144,892 -0.00(-7.58%)
Jan 19, 2010 0.0400 0.0410 0.0305 0.0330 19,969,140 -0.00(-13.16%)
Jan 15, 2010 0.0380 0.0380 0.0380 0 -0.00(-1.81%)
Jan 14, 2010 0.0395 0.0410 0.0385 0.0387 4,762,093 -0.00(-5.61%)
Jan 13, 2010 0.0410 0.0420 0.0385 0.0410 8,014,245 +0.00(+0.00%)
Jan 12, 2010 0.0419 0.0429 0.0400 0.0410 6,770,983 +0.00(+0.00%)
Jan 11, 2010 0.0430 0.0440 0.0410 0.0410 6,881,069 -0.00(-6.82%)
Jan 08, 2010 0.0450 0.0450 0.0423 0.0440 5,597,945 +0.00(+0.00%)
Jan 07, 2010 0.0470 0.0470 0.0427 0.0440 6,115,041 -0.00(-2.22%)
Jan 06, 2010 0.0480 0.0488 0.0435 0.0450 6,139,787 -0.00(-5.26%)
Jan 05, 2010 0.0470 0.0490 0.0460 0.0475 3,627,379 +0.00(+2.37%)
Jan 04, 2010 0.0440 0.0497 0.0430 0.0464 9,540,136 +0.00(+6.67%)
Dec 31, 2009 0.0435 0.0435 0.0435 0 -0.00(-5.43%)
Dec 30, 2009 0.0450 0.0480 0.0444 0.0460 6,067,865 +0.00(+3.37%)
Dec 29, 2009 0.0465 0.0470 0.0425 0.0445 9,919,644 -0.00(-5.32%)
Dec 28, 2009 0.0495 0.0495 0.0460 0.0470 6,145,917 -0.00(-3.29%)
Dec 24, 2009 0.0480 0.0503 0.0477 0.0486 4,510,094 -0.00(-2.61%)
Dec 23, 2009 0.0510 0.0510 0.0480 0.0499 3,390,190 -0.00(-0.20%)
Dec 22, 2009 0.0520 0.0530 0.0480 0.0500 4,805,059 -0.00(-1.96%)
Dec 21, 2009 0.0517 0.0543 0.0500 0.0510 4,559,650 +0.00(+0.00%)
Dec 18, 2009 0.0530 0.0530 0.0500 0.0510 3,239,195 +0.00(+2.00%)
Dec 17, 2009 0.0465 0.0543 0.0447 0.0500 6,906,626 +0.00(+8.70%)
Dec 16, 2009 0.0509 0.0509 0.0454 0.0460 7,200,392 -0.00(-9.63%)
Dec 15, 2009 0.0600 0.0600 0.0500 0.0509 9,047,738 -0.01(-10.70%)
Dec 14, 2009 0.0570 0.0599 0.0560 0.0570 26,531,988 +0.00(+7.34%)
Dec 11, 2009 0.0430 0.0550 0.0400 0.0531 13,686,311 +0.01(+30.15%)
Dec 10, 2009 0.0395 0.0410 0.0350 0.0408 23,661,174 -0.00(-2.86%)
Dec 09, 2009 0.0480 0.0480 0.0391 0.0420 24,445,136 -0.01(-14.29%)
Dec 08, 2009 0.0580 0.0585 0.0410 0.0490 28,341,220 -0.01(-12.50%)
Dec 07, 2009 0.0590 0.0600 0.0550 0.0560 12,779,976 -0.00(-5.88%)
Dec 04, 2009 0.0605 0.0610 0.0550 0.0595 10,614,892 -0.00(-2.30%)
Dec 03, 2009 0.0606 0.0620 0.0590 0.0609 8,746,205 +0.00(+1.50%)
Dec 02, 2009 0.0620 0.0620 0.0590 0.0600 9,724,954 +0.00(+0.00%)
Dec 01, 2009 0.0590 0.0650 0.0575 0.0600 16,551,577 +0.00(+0.00%)
Nov 30, 2009 0.0640 0.0658 0.0600 0.0600 30,251,076 -0.01(-9.09%)
Nov 27, 2009 0.0690 0.0690 0.0660 0.0660 6,385,246 -0.00(-4.35%)
Nov 25, 2009 0.0685 0.0690 0.0665 0.0690 7,811,909 +0.00(+0.73%)
Nov 24, 2009 0.0690 0.0690 0.0660 0.0685 6,167,984 +0.00(+0.74%)
Nov 23, 2009 0.0695 0.0695 0.0661 0.0680 10,233,696 -0.00(-1.16%)
Nov 20, 2009 0.0680 0.0695 0.0660 0.0688 9,999,230 +0.00(+1.18%)
Nov 19, 2009 0.0690 0.0710 0.0660 0.0680 11,353,081 -0.00(-4.23%)
Nov 18, 2009 0.0720 0.0730 0.0645 0.0710 25,808,332 -0.00(-2.74%)
Nov 17, 2009 0.0940 0.0990 0.0650 0.0730 70,789,256 -0.02(-20.13%)
Nov 16, 2009 0.1000 0.8700 0.0861 0.0914 32,109,400 -0.00(-3.79%)
Nov 13, 2009 0.0940 0.0960 0.0900 0.0950 33,160,244 +0.01(+9.20%)
Nov 12, 2009 0.0900 0.1030 0.0860 0.0870 78,660,944 -0.01(-5.64%)
Nov 11, 2009 0.0735 0.0938 0.0700 0.0922 70,632,392 +0.02(+27.17%)
Nov 10, 2009 0.0600 0.0750 0.0590 0.0725 30,869,132 +0.01(+20.83%)
Nov 09, 2009 0.0600 0.0600 0.0575 0.0600 13,622,533 -0.00(-0.50%)
Nov 06, 2009 0.0610 0.0620 0.0565 0.0603 16,764,063 -0.00(-0.82%)
Nov 05, 2009 0.0650 0.0660 0.0595 0.0608 22,763,636 -0.00(-6.75%)
Nov 04, 2009 0.0667 0.0670 0.0650 0.0652 12,554,908 -0.00(-2.25%)
Nov 03, 2009 0.0691 0.0691 0.0660 0.0667 12,331,617 -0.00(-3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.