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

Bioelectronics Corp (OP: BIEL )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 2:34 PM EDT, May 20, 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 (%)
Apr 30, 2007 0.1100 0.1110 0.1000 0.1000 187,100 -0.00(-4.76%)
Apr 27, 2007 0.1150 0.1150 0.1050 0.1050 108,400 -0.01(-8.70%)
Apr 26, 2007 0.1050 0.1150 0.0950 0.1150 511,702 +0.01(+9.52%)
Apr 25, 2007 0.0900 0.1050 0.0800 0.1050 275,675 +0.01(+11.70%)
Apr 24, 2007 0.0800 0.0940 0.0800 0.0940 283,200 +0.00(+4.44%)
Apr 23, 2007 0.0750 0.0900 0.0750 0.0900 367,847 +0.00(+5.88%)
Apr 20, 2007 0.0720 0.0900 0.0720 0.0850 115,500 +0.01(+18.06%)
Apr 19, 2007 0.0730 0.0800 0.0710 0.0720 152,450 -0.00(-2.70%)
Apr 18, 2007 0.0800 0.0800 0.0740 0.0740 479,030 -0.01(-12.94%)
Apr 17, 2007 0.0900 0.0900 0.0850 0.0850 157,700 -0.00(-5.56%)
Apr 16, 2007 0.0750 0.0920 0.0750 0.0900 263,450 +0.01(+13.92%)
Apr 13, 2007 0.0800 0.0870 0.0750 0.0790 245,975 -0.01(-11.24%)
Apr 12, 2007 0.0810 0.0890 0.0800 0.0890 72,500 +0.01(+9.88%)
Apr 11, 2007 0.0810 0.0890 0.0810 0.0810 39,950 +0.00(+0.00%)
Apr 10, 2007 0.0810 0.0810 0.0810 0.0810 700 +0.00(+0.00%)
Apr 09, 2007 0.0850 0.0850 0.0810 0.0810 10,450 -0.00(-4.71%)
Apr 05, 2007 0.0900 0.0900 0.0800 0.0850 118,600 +0.01(+13.33%)
Apr 04, 2007 0.0750 0.0900 0.0750 0.0750 35,400 -0.01(-6.25%)
Apr 03, 2007 0.0900 0.0900 0.0800 0.0800 47,000 -0.01(-11.11%)
Apr 02, 2007 0.0990 0.0990 0.0800 0.0900 249,250 -0.01(-5.26%)
Mar 30, 2007 0.0755 0.0950 0.0755 0.0950 92,850 +0.01(+18.75%)
Mar 29, 2007 0.0755 0.0950 0.0755 0.0800 127,350 +0.00(+0.00%)
Mar 28, 2007 0.0850 0.0850 0.0800 0.0800 93,650 -0.01(-5.88%)
Mar 27, 2007 0.0900 0.0900 0.0850 0.0850 10,700 -0.00(-5.56%)
Mar 26, 2007 0.0900 0.0900 0.0850 0.0900 99,000 +0.00(+0.00%)
Mar 23, 2007 0.0870 0.0900 0.0870 0.0900 80,400 +0.00(+3.45%)
Mar 22, 2007 0.0865 0.0900 0.0865 0.0870 100,100 +0.00(+1.16%)
Mar 21, 2007 0.0950 0.0950 0.0855 0.0860 99,697 -0.01(-9.47%)
Mar 20, 2007 0.0950 0.1000 0.0900 0.0950 143,203 +0.01(+18.01%)
Mar 19, 2007 0.0950 0.0950 0.0805 0.0805 122,650 -0.02(-19.50%)
Mar 16, 2007 0.1000 0.1050 0.0950 0.1000 460,008 +0.01(+5.26%)
Mar 15, 2007 0.0900 0.0980 0.0850 0.0950 95,800 +0.01(+11.76%)
Mar 14, 2007 0.0850 0.1000 0.0700 0.0850 489,908 +0.00(+0.00%)
Mar 13, 2007 0.0900 0.0900 0.0810 0.0850 55,600 -0.00(-5.56%)
Mar 12, 2007 0.0900 0.0900 0.0840 0.0900 23,000 +0.00(+5.88%)
Mar 09, 2007 0.0900 0.0900 0.0850 0.0850 153,500 -0.00(-5.56%)
Mar 08, 2007 0.0900 0.0950 0.0860 0.0900 102,000 -0.01(-5.26%)
Mar 07, 2007 0.0850 0.0950 0.0850 0.0950 83,000 +0.01(+17.28%)
Mar 06, 2007 0.0850 0.0850 0.0810 0.0810 100,845 -0.00(-4.71%)
Mar 05, 2007 0.0850 0.0900 0.0810 0.0850 73,108 +0.00(+0.00%)
Mar 02, 2007 0.0850 0.0940 0.0850 0.0850 105,765 -0.01(-7.61%)
Mar 01, 2007 0.0900 0.0920 0.0850 0.0920 70,600 +0.01(+8.24%)
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%)
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.