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

Bioelectronics Corp (OP: BIEL )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 13, 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 (%)
Nov 30, 2007 0.0700 0.0800 0.0580 0.0650 632,950 +0.00(+0.00%)
Nov 29, 2007 0.0540 0.0700 0.0520 0.0650 367,650 +0.01(+25.00%)
Nov 28, 2007 0.0510 0.0520 0.0450 0.0520 72,900 +0.00(+10.64%)
Nov 27, 2007 0.0450 0.0470 0.0390 0.0470 699,670 +0.01(+17.50%)
Nov 26, 2007 0.0410 0.0450 0.0400 0.0400 192,500 -0.01(-27.27%)
Nov 23, 2007 0.0475 0.0550 0.0410 0.0550 86,500 +0.01(+17.02%)
Nov 21, 2007 0.0530 0.0530 0.0400 0.0470 201,330 -0.01(-12.96%)
Nov 20, 2007 0.0550 0.0560 0.0500 0.0540 261,100 +0.00(+3.85%)
Nov 19, 2007 0.0510 0.0550 0.0490 0.0520 116,129 +0.00(+6.12%)
Nov 16, 2007 0.0510 0.0510 0.0420 0.0490 1,246,222 -0.00(-2.00%)
Nov 15, 2007 0.0660 0.0660 0.0480 0.0500 4,040,451 -0.01(-23.08%)
Nov 14, 2007 0.0700 0.0730 0.0610 0.0650 830,150 -0.01(-7.14%)
Nov 13, 2007 0.0650 0.0800 0.0650 0.0700 172,967 +0.01(+11.11%)
Nov 12, 2007 0.0750 0.0750 0.0630 0.0630 91,300 -0.01(-10.00%)
Nov 09, 2007 0.0750 0.0750 0.0700 0.0700 546,800 -0.00(-6.67%)
Nov 08, 2007 0.0820 0.0820 0.0710 0.0750 237,500 -0.01(-10.71%)
Nov 07, 2007 0.0840 0.0840 0.0840 0.0840 33,480 +0.00(+5.00%)
Nov 06, 2007 0.0700 0.0800 0.0700 0.0800 23,500 +0.00(+0.00%)
Nov 05, 2007 0.0840 0.0840 0.0750 0.0800 36,000 -0.00(-4.76%)
Nov 02, 2007 0.0800 0.0840 0.0800 0.0840 116,250 +0.01(+7.69%)
Nov 01, 2007 0.0750 0.0780 0.0700 0.0780 128,675 -0.00(-2.50%)
Oct 31, 2007 0.0890 0.0890 0.0700 0.0800 48,600 -0.01(-10.11%)
Oct 30, 2007 0.0700 0.0890 0.0700 0.0890 316,025 +0.01(+11.25%)
Oct 29, 2007 0.0700 0.0800 0.0700 0.0800 234,600 +0.00(+0.00%)
Oct 26, 2007 0.0700 0.0800 0.0650 0.0800 198,600 +0.00(+0.00%)
Oct 25, 2007 0.0700 0.0800 0.0650 0.0800 77,565 +0.00(+0.00%)
Oct 24, 2007 0.0850 0.0850 0.0710 0.0800 155,300 +0.00(+0.00%)
Oct 23, 2007 0.0780 0.0800 0.0710 0.0800 79,000 +0.01(+14.29%)
Oct 19, 2007 0.0750 0.0800 0.0700 0.0700 157,000 -0.01(-12.50%)
Oct 18, 2007 0.0800 0.0800 0.0700 0.0800 265,800 +0.00(+0.00%)
Oct 17, 2007 0.0900 0.0900 0.0800 0.0800 61,700 +0.00(+0.00%)
Oct 16, 2007 0.0900 0.1000 0.0700 0.0800 310,014 -0.01(-5.88%)
Oct 15, 2007 0.0850 0.0850 0.0800 0.0850 45,000 +0.00(+0.00%)
Oct 12, 2007 0.0750 0.0950 0.0750 0.0850 74,000 +0.01(+6.25%)
Oct 11, 2007 0.0770 0.0900 0.0770 0.0800 488,050 +0.00(+0.00%)
Oct 10, 2007 0.1000 0.1000 0.0800 0.0800 338,872 -0.02(-20.00%)
Oct 09, 2007 0.1000 0.1000 0.0900 0.1000 66,350 +0.00(+0.00%)
Oct 08, 2007 0.0850 0.1000 0.0850 0.1000 96,800 +0.00(+0.00%)
Oct 05, 2007 0.0900 0.1000 0.0900 0.1000 38,475 +0.00(+0.00%)
Oct 04, 2007 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 03, 2007 0.0900 0.1000 0.0900 0.1000 19,500 +0.01(+17.65%)
Oct 02, 2007 0.0950 0.1000 0.0800 0.0850 224,855 -0.01(-10.53%)
Oct 01, 2007 0.1050 0.1100 0.0950 0.0950 294,785 -0.01(-13.64%)
Sep 28, 2007 0.1100 0.1100 0.1100 0.1100 11,000 -0.01(-8.33%)
Sep 27, 2007 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Sep 26, 2007 0.1000 0.1200 0.1000 0.1200 364,951 +0.02(+20.00%)
Sep 25, 2007 0.1000 0.1000 0.0950 0.1000 152,000 +0.01(+5.26%)
Sep 24, 2007 0.1050 0.1050 0.0950 0.0950 305,800 -0.01(-9.52%)
Sep 21, 2007 0.1050 0.1050 0.0950 0.1050 151,700 +0.00(+0.00%)
Sep 20, 2007 0.1000 0.1050 0.0950 0.1050 466,513 +0.00(+2.44%)
Sep 19, 2007 0.0950 0.1050 0.0950 0.1025 394,375 +0.01(+7.89%)
Sep 18, 2007 0.0850 0.0950 0.0850 0.0950 374,000 +0.01(+11.76%)
Sep 17, 2007 0.0900 0.0900 0.0750 0.0850 82,500 -0.00(-5.56%)
Sep 14, 2007 0.0900 0.0900 0.0900 0.0900 12,000 -0.01(-5.26%)
Sep 13, 2007 0.1000 0.1000 0.0900 0.0950 25,100 -0.01(-5.00%)
Sep 12, 2007 0.1000 0.1000 0.1000 0.1000 15,000 +0.01(+5.26%)
Sep 11, 2007 0.1000 0.1000 0.0950 0.0950 43,393 -0.01(-5.00%)
Sep 10, 2007 0.1000 0.1050 0.1000 0.1000 115,375 +0.01(+11.11%)
Sep 07, 2007 0.1050 0.1100 0.0900 0.0900 46,000 -0.01(-10.00%)
Sep 06, 2007 0.1100 0.1100 0.1000 0.1000 91,136 -0.00(-4.76%)
Sep 05, 2007 0.0950 0.1100 0.0900 0.1050 460,350 +0.01(+16.67%)
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.