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 (%)
Aug 31, 2009 0.0750 0.0760 0.0660 0.0685 17,788,172 -0.00(-4.86%)
Aug 28, 2009 0.0740 0.0765 0.0702 0.0720 13,453,135 -0.00(-1.37%)
Aug 27, 2009 0.0600 0.0765 0.0590 0.0730 25,805,220 +0.01(+18.51%)
Aug 26, 2009 0.0615 0.0685 0.0550 0.0616 69,200,264 -0.01(-9.54%)
Aug 25, 2009 0.0754 0.0765 0.0680 0.0681 48,314,316 -0.01(-9.20%)
Aug 24, 2009 0.0785 0.7700 0.0740 0.0750 46,042,916 -0.00(-3.10%)
Aug 21, 2009 0.0785 0.0785 0.0742 0.0774 44,134,776 -0.00(-1.40%)
Aug 20, 2009 0.0843 0.7910 0.0780 0.0785 46,890,140 -0.01(-6.55%)
Aug 19, 2009 0.0781 0.0855 0.0772 0.0840 51,647,200 +0.01(+7.83%)
Aug 18, 2009 0.0790 0.0790 0.0740 0.0779 21,070,072 +0.00(+1.83%)
Aug 17, 2009 0.0798 0.0799 0.0761 0.0765 21,704,132 -0.00(-4.14%)
Aug 14, 2009 0.0800 0.0810 0.0760 0.0798 23,750,920 +0.00(+2.97%)
Aug 13, 2009 0.0770 0.0830 0.0750 0.0775 28,642,584 +0.00(+1.97%)
Aug 12, 2009 0.0800 0.0800 0.0753 0.0760 28,850,606 -0.00(-5.00%)
Aug 11, 2009 0.0835 0.0835 0.0780 0.0800 37,291,476 -0.00(-2.44%)
Aug 10, 2009 0.0820 0.0839 0.0750 0.0820 67,733,400 +0.00(+4.46%)
Aug 07, 2009 0.0788 0.0788 0.0730 0.0785 40,497,120 +0.00(+1.95%)
Aug 06, 2009 0.0780 0.0820 0.0700 0.0770 38,403,672 -0.00(-1.28%)
Aug 05, 2009 0.0830 0.0840 0.0750 0.0780 48,709,676 -0.00(-4.99%)
Aug 04, 2009 0.0775 0.0900 0.0770 0.0821 106,777,440 +0.01(+9.18%)
Aug 03, 2009 0.0560 0.0775 0.0560 0.0752 123,391,480 +0.02(+34.29%)
Jul 31, 2009 0.0580 0.0600 0.0455 0.0560 118,856,736 -0.00(-4.27%)
Jul 30, 2009 0.0690 0.0700 0.0570 0.0585 75,107,008 -0.01(-12.69%)
Jul 29, 2009 0.0640 0.0745 0.0630 0.0670 60,439,256 +0.00(+6.35%)
Jul 28, 2009 0.0881 0.0950 0.0600 0.0630 250,110,544 -0.02(-22.51%)
Jul 27, 2009 0.0710 0.0820 0.0652 0.0813 140,206,960 +0.02(+29.05%)
Jul 24, 2009 0.0620 0.0630 0.0551 0.0630 109,181,712 +0.01(+16.67%)
Jul 23, 2009 0.0522 0.0665 0.0510 0.0540 232,563,888 +0.00(+3.85%)
Jul 22, 2009 0.0445 0.0580 0.0400 0.0520 178,217,600 +0.01(+20.93%)
Jul 21, 2009 0.0350 0.0450 0.0350 0.0430 106,737,800 +0.01(+22.86%)
Jul 20, 2009 0.0304 0.0350 0.0280 0.0350 49,786,024 +0.01(+25.00%)
Jul 17, 2009 0.0300 0.0300 0.0268 0.0280 22,628,832 -0.00(-3.11%)
Jul 16, 2009 0.0265 0.0320 0.0259 0.0289 46,058,320 +0.00(+8.24%)
Jul 15, 2009 0.0290 0.0300 0.0250 0.0267 37,501,276 -0.00(-3.61%)
Jul 14, 2009 0.0288 0.0288 0.0271 0.0277 32,624,948 -0.00(-0.36%)
Jul 13, 2009 0.0269 0.0280 0.0261 0.0278 32,739,424 +0.00(+2.96%)
Jul 10, 2009 0.0280 0.0289 0.0255 0.0270 23,402,444 +0.00(+1.89%)
Jul 09, 2009 0.0280 0.0315 0.0250 0.0265 58,923,748 -0.00(-1.85%)
Jul 08, 2009 0.0302 0.0315 0.0255 0.0270 62,986,208 -0.00(-10.89%)
Jul 07, 2009 0.0316 0.0328 0.0300 0.0303 33,056,916 -0.00(-3.81%)
Jul 06, 2009 0.0340 0.0350 0.0285 0.0315 74,472,800 +0.00(+3.28%)
Jul 02, 2009 0.0265 0.0320 0.0210 0.0305 82,834,360 +0.00(+9.32%)
Jul 01, 2009 0.0350 0.0410 0.0255 0.0279 186,484,752 -0.00(-8.52%)
Jun 30, 2009 0.0177 0.0490 0.0158 0.0305 309,523,392 +0.01(+80.47%)
Jun 29, 2009 0.0103 0.0170 0.0101 0.0169 108,257,240 +0.01(+67.33%)
Jun 26, 2009 0.0112 0.0113 0.0099 0.0101 76,518,360 -0.00(-9.82%)
Jun 25, 2009 0.0068 0.0115 0.0068 0.0112 226,868,432 +0.00(+53.42%)
Jun 24, 2009 0.0085 0.0085 0.0070 0.0073 27,623,446 -0.00(-14.12%)
Jun 23, 2009 0.0090 0.0091 0.0080 0.0085 28,987,176 -0.00(-4.49%)
Jun 22, 2009 0.0085 0.0094 0.0009 0.0089 33,999,260 +0.00(+4.71%)
Jun 19, 2009 0.0110 0.0110 0.0072 0.0085 52,035,784 -0.00(-14.14%)
Jun 18, 2009 0.0100 0.0101 0.0080 0.0099 42,712,520 -0.00(-2.94%)
Jun 17, 2009 0.0120 0.0138 0.0095 0.0102 64,585,696 -0.00(-12.82%)
Jun 16, 2009 0.0097 0.0129 0.0085 0.0117 128,062,440 +0.00(+39.29%)
Jun 15, 2009 0.0050 0.0084 0.0050 0.0084 45,363,152 +0.00(+82.61%)
Jun 12, 2009 0.0055 0.0058 0.0043 0.0046 7,571,070 -0.00(-24.59%)
Jun 11, 2009 0.0062 0.0065 0.0050 0.0061 4,099,000 -0.00(-3.17%)
Jun 10, 2009 0.0063 0.0065 0.0060 0.0063 1,471,250 +0.00(+0.00%)
Jun 09, 2009 0.0059 0.0065 0.0059 0.0063 2,460,489 +0.00(+6.78%)
Jun 08, 2009 0.0043 0.0060 0.0043 0.0059 10,152,499 -0.00(-11.94%)
Jun 05, 2009 0.0076 0.0077 0.0048 0.0067 10,844,358 -0.00(-14.10%)
Jun 04, 2009 0.0078 0.0080 0.0075 0.0078 3,371,110 +0.00(+0.00%)
Jun 03, 2009 0.0076 0.0078 0.0072 0.0078 4,850,900 +0.00(+0.00%)
Jun 02, 2009 0.0085 0.0085 0.0071 0.0078 6,004,500 +0.00(+1.30%)
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.