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: 3:54 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 (%)
Mar 31, 2009 0.0021 0.0021 0.0018 0.0018 10,868,290 -0.00(-21.74%)
Mar 30, 2009 0.0020 0.0023 0.0017 0.0023 3,811,001 +0.00(+64.29%)
Mar 26, 2009 0.0014 0.0014 0.0013 0.0014 3,146,920 +0.00(+0.00%)
Mar 25, 2009 0.0014 0.0015 0.0013 0.0014 3,779,687 +0.00(+0.00%)
Mar 24, 2009 0.0014 0.0014 0.0013 0.0014 20,835,024 +0.00(+7.69%)
Mar 23, 2009 0.0014 0.0014 0.0012 0.0013 19,919,000 -0.00(-7.14%)
Mar 20, 2009 0.0015 0.0015 0.0013 0.0014 10,003,900 +0.00(+0.00%)
Mar 19, 2009 0.0015 0.0015 0.0011 0.0014 5,149,066 -0.00(-12.50%)
Mar 18, 2009 0.0018 0.0019 0.0015 0.0016 6,221,990 -0.00(-20.00%)
Mar 17, 2009 0.0020 0.0020 0.0018 0.0020 866,260 +0.00(+0.00%)
Mar 16, 2009 0.0025 0.0025 0.0015 0.0020 1,412,118 -0.00(-23.08%)
Mar 13, 2009 0.0030 0.0030 0.0026 0.0026 2,250,000 -0.00(-13.33%)
Mar 12, 2009 0.0022 0.0030 0.0022 0.0030 3,638,000 +0.00(+36.36%)
Mar 11, 2009 0.0017 0.0022 0.0017 0.0022 1,312,000 +0.00(+10.00%)
Mar 10, 2009 0.0010 0.0020 0.0010 0.0020 1,610,000 +0.00(+25.00%)
Mar 09, 2009 0.0016 0.0017 0.0016 0.0016 595,982 +0.00(+0.00%)
Mar 06, 2009 0.0014 0.0016 0.0010 0.0016 1,657,000 +0.00(+0.00%)
Mar 05, 2009 0.0017 0.0017 0.0012 0.0016 966,625 +0.00(+0.00%)
Mar 04, 2009 0.0015 0.0018 0.0014 0.0016 3,208,097 +0.00(+6.67%)
Mar 02, 2009 0.0015 0.0016 0.0014 0.0015 2,766,589 +0.00(+7.14%)
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%)
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.