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 (%)
Feb 27, 2009 0.0018 0.0018 0.0013 0.0014 11,526,542 -0.00(-22.22%)
Feb 26, 2009 0.0020 0.0023 0.0017 0.0018 5,397,890 -0.00(-10.00%)
Feb 25, 2009 0.0020 0.0020 0.0017 0.0020 6,860,335 +0.00(+11.11%)
Feb 24, 2009 0.0020 0.0020 0.0015 0.0018 11,834,396 +0.00(+12.50%)
Feb 23, 2009 0.0022 0.0024 0.0016 0.0016 23,994,638 -0.00(-27.27%)
Feb 20, 2009 0.0025 0.0026 0.0020 0.0022 2,728,882 -0.00(-12.00%)
Feb 19, 2009 0.0042 0.0042 0.0022 0.0025 7,811,031 -0.00(-37.50%)
Feb 18, 2009 0.0036 0.0045 0.0036 0.0040 8,704,979 +0.00(+11.11%)
Feb 17, 2009 0.0019 0.0040 0.0019 0.0036 5,808,906 +0.00(+89.47%)
Feb 13, 2009 0.0016 0.0019 0.0016 0.0019 2,997,000 +0.00(+26.67%)
Feb 12, 2009 0.0015 0.0016 0.0014 0.0015 3,185,959 -0.00(-6.25%)
Feb 11, 2009 0.0016 0.0017 0.0015 0.0016 4,890,400 +0.00(+6.67%)
Feb 10, 2009 0.0019 0.0019 0.0015 0.0015 5,685,000 -0.00(-21.05%)
Feb 09, 2009 0.0020 0.0020 0.0017 0.0019 9,970,400 +0.00(+0.00%)
Feb 06, 2009 0.0020 0.0020 0.0017 0.0019 6,542,631 -0.00(-5.00%)
Feb 05, 2009 0.0021 0.0021 0.0020 0.0020 2,812,000 -0.00(-9.09%)
Feb 04, 2009 0.0021 0.0028 0.0020 0.0022 20,648,000 +0.00(+10.00%)
Feb 03, 2009 0.0021 0.0021 0.0020 0.0020 2,385,200 -0.00(-4.76%)
Feb 02, 2009 0.0021 0.0021 0.0020 0.0021 1,374,000 +0.00(+0.00%)
Jan 30, 2009 0.0020 0.0021 0.0020 0.0021 450,000 -0.00(-4.55%)
Jan 29, 2009 0.0026 0.0026 0.0021 0.0022 2,592,000 -0.00(-12.00%)
Jan 28, 2009 0.0029 0.0029 0.0025 0.0025 4,585,000 -0.00(-13.79%)
Jan 27, 2009 0.0029 0.0029 0.0028 0.0029 2,470,200 +0.00(+0.00%)
Jan 26, 2009 0.0030 0.0030 0.0025 0.0029 2,412,600 -0.00(-6.45%)
Jan 23, 2009 0.0032 0.0032 0.0031 0.0031 1,187,500 -0.00(-3.13%)
Jan 22, 2009 0.0034 0.0034 0.0032 0.0032 1,355,000 -0.00(-8.57%)
Jan 21, 2009 0.0035 0.0036 0.0035 0.0035 920,358 +0.00(+2.94%)
Jan 20, 2009 0.0033 0.0034 0.0031 0.0034 4,918,439 +0.00(+3.03%)
Jan 16, 2009 0.0034 0.0034 0.0033 0.0033 530,000 -0.00(-13.16%)
Jan 15, 2009 0.0036 0.0040 0.0034 0.0038 1,425,800 +0.00(+5.56%)
Jan 14, 2009 0.0038 0.0038 0.0035 0.0036 2,214,150 -0.00(-5.26%)
Jan 13, 2009 0.0045 0.0045 0.0038 0.0038 300,000 -0.00(-15.56%)
Jan 12, 2009 0.0045 0.0045 0.0040 0.0045 1,869,800 +0.00(+12.50%)
Jan 09, 2009 0.0036 0.0040 0.0036 0.0040 400,000 +0.00(+5.26%)
Jan 08, 2009 0.0038 0.0038 0.0038 0.0038 250,000 +0.00(+0.00%)
Jan 07, 2009 0.0035 0.0038 0.0035 0.0038 498,500 +0.00(+0.00%)
Jan 06, 2009 0.0040 0.0040 0.0037 0.0038 1,167,200 -0.00(-5.00%)
Jan 05, 2009 0.0040 0.0040 0.0035 0.0040 302,000 -0.00(-4.76%)
Jan 02, 2009 0.0038 0.0043 0.0038 0.0042 926,900 -0.00(-6.67%)
Dec 31, 2008 0.0033 0.0045 0.0033 0.0045 3,270,865 +0.00(+28.57%)
Dec 30, 2008 0.0035 0.0035 0.0033 0.0035 285,000 -0.00(-5.41%)
Dec 29, 2008 0.0036 0.0039 0.0033 0.0037 956,490 -0.00(-5.13%)
Dec 26, 2008 0.0036 0.0039 0.0036 0.0039 472,090 +0.00(+2.63%)
Dec 24, 2008 0.0038 0.0038 0.0038 0.0038 95,400 -0.00(-2.56%)
Dec 23, 2008 0.0040 0.0040 0.0038 0.0039 752,400 -0.00(-2.50%)
Dec 22, 2008 0.0038 0.0040 0.0037 0.0040 402,435 +0.00(+5.26%)
Dec 19, 2008 0.0039 0.0040 0.0038 0.0038 283,300 -0.00(-2.56%)
Dec 18, 2008 0.0039 0.0040 0.0038 0.0039 392,624 -0.00(-2.50%)
Dec 17, 2008 0.0040 0.0044 0.0040 0.0040 2,415,000 +0.00(+0.00%)
Dec 16, 2008 0.0038 0.0040 0.0037 0.0040 4,113,000 +0.00(+0.00%)
Dec 15, 2008 0.0044 0.0044 0.0040 0.0040 2,545,250 -0.00(-9.09%)
Dec 12, 2008 0.0045 0.0045 0.0043 0.0044 1,228,000 +0.00(+2.33%)
Dec 11, 2008 0.0050 0.0050 0.0043 0.0043 1,655,000 -0.00(-2.27%)
Dec 10, 2008 0.0050 0.0050 0.0040 0.0044 1,924,467 -0.00(-12.00%)
Dec 09, 2008 0.0060 0.0060 0.0045 0.0050 1,012,400 -0.00(-16.67%)
Dec 08, 2008 0.0060 0.0070 0.0055 0.0060 698,400 -0.00(-7.69%)
Dec 05, 2008 0.0070 0.0070 0.0065 0.0065 1,131,000 +0.00(+0.00%)
Dec 04, 2008 0.0060 0.0070 0.0060 0.0065 437,950 +0.00(+16.07%)
Dec 03, 2008 0.0070 0.0070 0.0055 0.0056 2,266,684 +0.00(+1.82%)
Dec 02, 2008 0.0048 0.0055 0.0046 0.0055 5,521,600 +0.00(+17.02%)
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.