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, 2012 0.0040 0.0040 0.0030 0.0035 320,500 -0.00(-2.78%)
Aug 30, 2012 0.0032 0.0038 0.0032 0.0036 2,789,000 +0.00(+9.09%)
Aug 29, 2012 0.0030 0.0033 0.0022 0.0033 27,133,752 +0.00(+10.00%)
Aug 27, 2012 0.0033 0.0033 0.0030 0.0030 7,088,918 -0.00(-14.29%)
Aug 24, 2012 0.0036 0.0037 0.0033 0.0035 6,142,224 -0.00(-2.78%)
Aug 23, 2012 0.0044 0.0044 0.0036 0.0036 6,834,499 -0.00(-18.18%)
Aug 22, 2012 0.0038 0.0044 0.0036 0.0044 848,000 +0.00(+10.00%)
Aug 21, 2012 0.0041 0.0045 0.0037 0.0040 1,121,536 -0.00(-4.76%)
Aug 20, 2012 0.0040 0.0045 0.0040 0.0042 623,600 +0.00(+5.00%)
Aug 17, 2012 0.0040 0.0041 0.0040 0.0040 949,500 -0.00(-6.98%)
Aug 16, 2012 0.0045 0.0045 0.0039 0.0043 5,347,454 -0.00(-4.44%)
Aug 15, 2012 0.0041 0.0047 0.0041 0.0045 1,755,784 +0.00(+12.50%)
Aug 14, 2012 0.0034 0.0040 0.0034 0.0040 5,711,063 +0.00(+17.65%)
Aug 13, 2012 0.0035 0.0039 0.0034 0.0034 5,530,755 -0.00(-5.56%)
Aug 11, 2012 0.0040 0.0040 0.0036 0.0036 5,371,928 +0.00(+0.00%)
Aug 10, 2012 0.0040 0.0040 0.0036 0.0036 5,371,928 -0.00(-5.26%)
Aug 09, 2012 0.0043 0.0043 0.0031 0.0038 2,992,093 +0.00(+0.00%)
Aug 08, 2012 0.0043 0.0043 0.0038 0.0038 2,481,511 -0.00(-11.63%)
Aug 07, 2012 0.0040 0.0044 0.0036 0.0043 2,228,126 +0.00(+7.50%)
Aug 06, 2012 0.0040 0.0045 0.0040 0.0040 1,024,235 -0.00(-11.11%)
Aug 03, 2012 0.0045 0.0045 0.0040 0.0045 242,772 +0.00(+12.50%)
Aug 02, 2012 0.0040 0.0045 0.0040 0.0040 5,022,000 -0.00(-13.04%)
Aug 01, 2012 0.0043 0.0046 0.0040 0.0046 3,724,525 +0.00(+2.22%)
Jul 31, 2012 0.0043 0.0046 0.0043 0.0045 465,000 +0.00(+0.00%)
Jul 30, 2012 0.0042 0.0045 0.0042 0.0045 218,318 +0.00(+7.14%)
Jul 27, 2012 0.0043 0.0050 0.0042 0.0042 6,149,851 -0.00(-16.00%)
Jul 26, 2012 0.0046 0.0050 0.0044 0.0050 1,101,000 +0.00(+0.00%)
Jul 25, 2012 0.0045 0.0050 0.0045 0.0050 2,385,000 +0.00(+4.17%)
Jul 24, 2012 0.0043 0.0048 0.0043 0.0048 196,502 +0.00(+11.63%)
Jul 23, 2012 0.0043 0.0051 0.0042 0.0043 5,373,275 +0.00(+2.38%)
Jul 20, 2012 0.0046 0.0050 0.0042 0.0042 4,714,553 -0.00(-12.50%)
Jul 19, 2012 0.0051 0.0052 0.0045 0.0048 4,763,542 -0.00(-5.88%)
Jul 18, 2012 0.0046 0.0051 0.0046 0.0051 344,816 +0.00(+10.87%)
Jul 17, 2012 0.0051 0.0051 0.0045 0.0046 915,000 -0.00(-8.00%)
Jul 16, 2012 0.0046 0.0053 0.0044 0.0050 401,305 +0.00(+13.64%)
Jul 14, 2012 0.0045 0.0052 0.0042 0.0044 2,421,487 +0.00(+0.00%)
Jul 13, 2012 0.0045 0.0052 0.0042 0.0044 2,421,487 -0.00(-16.98%)
Jul 12, 2012 0.0045 0.0054 0.0045 0.0053 1,625,504 +0.00(+3.92%)
Jul 11, 2012 0.0050 0.0054 0.0050 0.0051 775,865 +0.00(+2.00%)
Jul 10, 2012 0.0048 0.0054 0.0048 0.0050 472,445 +0.00(+0.00%)
Jul 09, 2012 0.0053 0.0053 0.0050 0.0050 476,222 -0.00(-7.41%)
Jul 06, 2012 0.0050 0.0055 0.0050 0.0054 835,007 +0.00(+0.00%)
Jul 05, 2012 0.0048 0.0054 0.0045 0.0054 2,248,000 +0.00(+8.00%)
Jul 03, 2012 0.0049 0.0055 0.0045 0.0050 3,202,139 +0.00(+2.04%)
Jul 02, 2012 0.0048 0.0050 0.0046 0.0049 5,340,891 +0.00(+8.89%)
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%)
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.