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: 9:40 AM 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 (%)
Feb 28, 2007 0.0900 0.0950 0.0850 0.0850 105,950 -0.00(-5.56%)
Feb 27, 2007 0.0950 0.0950 0.0850 0.0900 421,880 -0.01(-5.26%)
Feb 26, 2007 0.0910 0.0950 0.0910 0.0950 318,833 +0.00(+0.00%)
Feb 23, 2007 0.1025 0.1025 0.0910 0.0950 297,300 -0.01(-9.52%)
Feb 22, 2007 0.0950 0.1050 0.0910 0.1050 174,650 +0.01(+10.53%)
Feb 21, 2007 0.0960 0.0970 0.0950 0.0950 135,400 -0.01(-5.00%)
Feb 20, 2007 0.1000 0.1050 0.1000 0.1000 86,405 +0.00(+0.00%)
Feb 16, 2007 0.0950 0.1100 0.0950 0.1000 171,800 -0.00(-4.76%)
Feb 15, 2007 0.1000 0.1050 0.1000 0.1050 186,660 +0.00(+4.48%)
Feb 14, 2007 0.1050 0.1100 0.1005 0.1005 273,000 -0.00(-4.29%)
Feb 13, 2007 0.1100 0.1100 0.1000 0.1050 136,300 -0.01(-4.55%)
Feb 12, 2007 0.1150 0.1200 0.1050 0.1100 108,900 -0.01(-8.33%)
Feb 09, 2007 0.1050 0.1200 0.1050 0.1200 136,000 +0.00(+4.35%)
Feb 08, 2007 0.1100 0.1200 0.1050 0.1150 183,547 +0.00(+0.00%)
Feb 07, 2007 0.1200 0.1250 0.1100 0.1150 143,348 -0.00(-4.17%)
Feb 06, 2007 0.1200 0.1200 0.1200 0.1200 158,500 +0.00(+0.00%)
Feb 05, 2007 0.1250 0.1350 0.1150 0.1200 134,500 -0.01(-4.00%)
Feb 02, 2007 0.1300 0.1300 0.1250 0.1250 167,692 -0.01(-3.85%)
Feb 01, 2007 0.1300 0.1350 0.1250 0.1300 174,500 +0.01(+13.04%)
Jan 31, 2007 0.1200 0.1250 0.1150 0.1150 294,554 -0.01(-8.00%)
Jan 30, 2007 0.1250 0.1300 0.1200 0.1250 85,750 -0.02(-10.71%)
Jan 29, 2007 0.1150 0.1400 0.1100 0.1400 105,750 +0.00(+0.00%)
Jan 26, 2007 0.1150 0.1400 0.1100 0.1400 731,122 +0.04(+33.33%)
Jan 25, 2007 0.1005 0.1150 0.1000 0.1050 130,410 +0.00(+5.00%)
Jan 24, 2007 0.0950 0.1000 0.0950 0.1000 95,733 +0.00(+0.00%)
Jan 23, 2007 0.1100 0.1100 0.0870 0.1000 331,317 -0.00(-4.76%)
Jan 22, 2007 0.1150 0.1150 0.1050 0.1050 29,500 -0.01(-8.70%)
Jan 19, 2007 0.1150 0.1150 0.1100 0.1150 155,358 -0.00(-4.17%)
Jan 18, 2007 0.1050 0.1200 0.1000 0.1200 90,800 +0.01(+9.09%)
Jan 17, 2007 0.1150 0.1150 0.1100 0.1100 102,150 -0.01(-8.33%)
Jan 16, 2007 0.1150 0.1200 0.1150 0.1200 34,999 +0.01(+9.09%)
Jan 12, 2007 0.1150 0.1150 0.1100 0.1100 80,200 -0.01(-4.35%)
Jan 11, 2007 0.1200 0.1250 0.1100 0.1150 323,172 +0.00(+0.00%)
Jan 10, 2007 0.1200 0.1250 0.1150 0.1150 220,219 -0.00(-4.17%)
Jan 09, 2007 0.1200 0.1200 0.1150 0.1200 50,000 +0.00(+0.00%)
Jan 08, 2007 0.1200 0.1250 0.1100 0.1200 73,249 +0.00(+0.00%)
Jan 05, 2007 0.1150 0.1200 0.1150 0.1200 40,400 +0.01(+9.09%)
Jan 04, 2007 0.1300 0.1300 0.1050 0.1100 243,227 -0.01(-4.35%)
Jan 03, 2007 0.1300 0.1300 0.1150 0.1150 102,974 -0.01(-8.00%)
Dec 29, 2006 0.1200 0.1300 0.1200 0.1250 165,700 +0.00(+0.00%)
Dec 28, 2006 0.1400 0.1400 0.1250 0.1250 195,970 -0.01(-3.85%)
Dec 27, 2006 0.1200 0.1400 0.1200 0.1300 157,100 +0.01(+4.00%)
Dec 26, 2006 0.1400 0.1400 0.1200 0.1250 330,800 +0.00(+0.00%)
Dec 22, 2006 0.1250 0.1350 0.1200 0.1250 425,000 +0.00(+0.00%)
Dec 21, 2006 0.1300 0.1400 0.1250 0.1250 132,250 +0.00(+0.00%)
Dec 20, 2006 0.1200 0.1400 0.1200 0.1250 322,045 +0.01(+4.17%)
Dec 19, 2006 0.1300 0.1400 0.1150 0.1200 470,656 -0.02(-14.29%)
Dec 18, 2006 0.1100 0.1500 0.1000 0.1400 483,290 +0.03(+27.27%)
Dec 15, 2006 0.1100 0.1200 0.1100 0.1100 351,245 +0.00(+0.00%)
Dec 14, 2006 0.0850 0.1100 0.0800 0.1100 498,861 +0.02(+29.41%)
Dec 13, 2006 0.0710 0.0850 0.0710 0.0850 77,250 +0.01(+11.84%)
Dec 12, 2006 0.0800 0.0800 0.0700 0.0760 123,135 -0.00(-5.00%)
Dec 11, 2006 0.0800 0.0830 0.0800 0.0800 27,338 +0.00(+0.00%)
Dec 08, 2006 0.0830 0.0830 0.0800 0.0800 29,000 +0.00(+0.00%)
Dec 07, 2006 0.0800 0.0800 0.0800 0.0800 23,800 +0.00(+0.00%)
Dec 06, 2006 0.0800 0.0840 0.0800 0.0800 88,000 -0.00(-3.61%)
Dec 05, 2006 0.0835 0.0840 0.0760 0.0830 214,188 -0.00(-0.60%)
Dec 04, 2006 0.0830 0.0850 0.0815 0.0835 285,700 +0.00(+4.38%)
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.