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: 3:50 PM EDT, Jun 12, 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 (%)
Jun 29, 2012 0.0048 0.0048 0.0042 0.0045 2,055,903 -0.00(-6.25%)
Jun 28, 2012 0.0041 0.0050 0.0040 0.0048 1,903,340 +0.00(+11.63%)
Jun 27, 2012 0.0048 0.0048 0.0040 0.0043 1,121,800 -0.00(-6.52%)
Jun 26, 2012 0.0045 0.0046 0.0040 0.0046 1,228,506 +0.00(+15.00%)
Jun 25, 2012 0.0050 0.0050 0.0040 0.0040 2,679,340 -0.00(-11.11%)
Jun 22, 2012 0.0043 0.0045 0.0042 0.0045 1,122,207 +0.00(+4.65%)
Jun 21, 2012 0.0044 0.0047 0.0041 0.0043 1,302,783 +0.00(+0.00%)
Jun 20, 2012 0.0046 0.0046 0.0041 0.0043 939,037 -0.00(-6.52%)
Jun 19, 2012 0.0046 0.0048 0.0041 0.0046 1,358,924 +0.00(+2.22%)
Jun 18, 2012 0.0042 0.0047 0.0035 0.0045 19,760,816 +0.00(+4.65%)
Jun 15, 2012 0.0045 0.0047 0.0042 0.0043 10,907,710 -0.00(-4.44%)
Jun 14, 2012 0.0060 0.0060 0.0042 0.0045 23,980,208 -0.00(-25.00%)
Jun 13, 2012 0.0053 0.0062 0.0050 0.0060 6,746,796 +0.00(+9.09%)
Jun 12, 2012 0.0062 0.0065 0.0055 0.0055 9,326,393 -0.00(-8.33%)
Jun 11, 2012 0.0051 0.0068 0.0050 0.0060 20,303,194 +0.00(+11.11%)
Jun 08, 2012 0.0054 0.0054 0.0051 0.0054 2,135,353 +0.00(+8.00%)
Jun 07, 2012 0.0052 0.0052 0.0050 0.0050 1,417,369 +0.00(+0.00%)
Jun 06, 2012 0.0050 0.0050 0.0048 0.0050 2,228,243 +0.00(+0.00%)
Jun 05, 2012 0.0054 0.0054 0.0050 0.0050 1,270,761 +0.00(+0.00%)
Jun 04, 2012 0.0040 0.0051 0.0040 0.0050 1,435,201 -0.00(-5.66%)
Jun 02, 2012 0.0038 0.0055 0.0038 0.0053 3,451,758 +0.00(+0.00%)
Jun 01, 2012 0.0038 0.0055 0.0038 0.0053 3,451,758 +0.00(+6.00%)
May 31, 2012 0.0047 0.0050 0.0046 0.0050 535,700 +0.00(+6.38%)
May 30, 2012 0.0048 0.0050 0.0047 0.0047 3,212,793 -0.00(-2.08%)
May 29, 2012 0.0050 0.0055 0.0048 0.0048 1,514,642 -0.00(-4.00%)
May 25, 2012 0.0049 0.0050 0.0048 0.0050 4,217,290 +0.00(+0.00%)
May 24, 2012 0.0047 0.0050 0.0047 0.0050 1,771,284 +0.00(+6.38%)
May 23, 2012 0.0051 0.0051 0.0045 0.0047 3,013,105 -0.00(-9.62%)
May 22, 2012 0.0046 0.0052 0.0044 0.0052 5,944,710 +0.00(+18.18%)
May 21, 2012 0.0051 0.0053 0.0043 0.0044 9,070,278 -0.00(-16.98%)
May 18, 2012 0.0065 0.0065 0.0050 0.0053 13,407,020 -0.00(-15.87%)
May 17, 2012 0.0064 0.0069 0.0061 0.0063 7,306,611 +0.00(+5.00%)
May 16, 2012 0.0052 0.0060 0.0050 0.0060 18,648,776 +0.00(+20.00%)
May 15, 2012 0.0040 0.0052 0.0039 0.0050 13,718,914 +0.00(+25.00%)
May 14, 2012 0.0042 0.0046 0.0039 0.0040 5,731,129 +0.00(+2.56%)
May 11, 2012 0.0040 0.0040 0.0038 0.0039 3,281,833 -0.00(-2.50%)
May 10, 2012 0.0052 0.0052 0.0040 0.0040 3,338,976 +0.00(+5.26%)
May 09, 2012 0.0035 0.0041 0.0031 0.0038 5,091,007 +0.00(+8.57%)
May 08, 2012 0.0038 0.0038 0.0032 0.0035 3,509,700 -0.00(-7.89%)
May 07, 2012 0.0036 0.0040 0.0029 0.0038 8,984,220 +0.00(+0.00%)
May 04, 2012 0.0034 0.0038 0.0034 0.0038 655,871 +0.00(+5.56%)
May 03, 2012 0.0039 0.0039 0.0035 0.0036 997,980 +0.00(+0.00%)
May 02, 2012 0.0030 0.0038 0.0030 0.0036 1,889,500 +0.00(+20.00%)
May 01, 2012 0.0030 0.0039 0.0030 0.0030 681,100 -0.00(-6.25%)
Apr 30, 2012 0.0032 0.0040 0.0030 0.0032 3,591,500 +0.00(+0.00%)
Apr 27, 2012 0.0037 0.0038 0.0030 0.0032 6,434,100 -0.00(-20.00%)
Apr 26, 2012 0.0036 0.0045 0.0036 0.0040 1,433,000 +0.00(+0.00%)
Apr 25, 2012 0.0042 0.0046 0.0040 0.0040 3,066,961 +0.00(+0.00%)
Apr 24, 2012 0.0037 0.0040 0.0033 0.0040 1,892,748 +0.00(+8.11%)
Apr 23, 2012 0.0037 0.0040 0.0037 0.0037 4,610,097 +0.00(+0.00%)
Apr 20, 2012 0.0050 0.0050 0.0037 0.0037 6,428,262 -0.00(-11.90%)
Apr 19, 2012 0.0045 0.0052 0.0040 0.0042 10,214,022 -0.00(-16.00%)
Apr 18, 2012 0.0040 0.0070 0.0040 0.0050 13,425,229 +0.00(+25.00%)
Apr 17, 2012 0.0035 0.0046 0.0030 0.0040 13,367,454 +0.00(+17.65%)
Apr 16, 2012 0.0024 0.0036 0.0024 0.0034 13,211,970 +0.00(+41.67%)
Apr 13, 2012 0.0021 0.0024 0.0021 0.0024 1,775,775 +0.00(+14.29%)
Apr 12, 2012 0.0022 0.0022 0.0021 0.0021 356,777 +0.00(+0.00%)
Apr 11, 2012 0.0022 0.0022 0.0021 0.0021 1,080,150 -0.00(-8.70%)
Apr 10, 2012 0.0010 0.0027 0.0010 0.0023 1,932,277 -0.00(-8.00%)
Apr 09, 2012 0.0020 0.0025 0.0020 0.0025 2,868,592 +0.00(+19.05%)
Apr 05, 2012 0.0020 0.0023 0.0020 0.0021 5,918,385 +0.00(+0.00%)
Apr 04, 2012 0.0036 0.0036 0.0019 0.0021 920,795 +0.00(+0.00%)
Apr 03, 2012 0.0021 0.0021 0.0020 0.0021 848,900 +0.00(+0.00%)
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.