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

Bioelectronics Corp (OP: BIEL )

0.0001 -0.0001 (-50.00%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 10, 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, 2013 0.0018 0.0018 0.0017 0.0017 14,557,108 -0.00(-5.56%)
Apr 29, 2013 0.0020 0.0020 0.0017 0.0018 38,892,840 -0.00(-10.00%)
Apr 26, 2013 0.0021 0.0021 0.0020 0.0020 21,345,506 -0.00(-4.76%)
Apr 25, 2013 0.0023 0.0027 0.0020 0.0021 15,841,643 -0.00(-22.22%)
Apr 24, 2013 0.0027 0.0027 0.0023 0.0027 10,654,967 +0.00(+8.00%)
Apr 23, 2013 0.0027 0.0028 0.0024 0.0025 5,783,247 -0.00(-7.41%)
Apr 22, 2013 0.0027 0.0027 0.0026 0.0027 1,297,865 +0.00(+0.00%)
Apr 19, 2013 0.0023 0.0027 0.0023 0.0027 3,418,536 +0.00(+0.00%)
Apr 18, 2013 0.0027 0.0027 0.0024 0.0027 1,846,834 +0.00(+0.00%)
Apr 17, 2013 0.0025 0.0027 0.0025 0.0027 8,748,645 +0.00(+3.85%)
Apr 16, 2013 0.0027 0.0027 0.0025 0.0026 9,529,400 -0.00(-3.70%)
Apr 15, 2013 0.0023 0.0027 0.0023 0.0027 4,161,042 +0.00(+3.85%)
Apr 12, 2013 0.0025 0.0027 0.0024 0.0026 8,226,149 -0.00(-3.70%)
Apr 11, 2013 0.0023 0.0029 0.0023 0.0027 8,852,696 -0.00(-6.90%)
Apr 10, 2013 0.0030 0.0030 0.0023 0.0029 4,688,112 +0.00(+3.57%)
Apr 09, 2013 0.0030 0.0030 0.0022 0.0028 14,791,670 -0.00(-9.68%)
Apr 08, 2013 0.0029 0.0033 0.0027 0.0031 2,526,949 -0.00(-3.13%)
Apr 05, 2013 0.0034 0.0034 0.0029 0.0032 4,630,616 -0.00(-3.03%)
Apr 04, 2013 0.0035 0.0035 0.0026 0.0033 4,261,232 +0.00(+0.00%)
Apr 03, 2013 0.0026 0.0034 0.0026 0.0033 18,761,556 +0.00(+22.22%)
Apr 02, 2013 0.0030 0.0030 0.0026 0.0027 14,894,051 -0.00(-10.00%)
Apr 01, 2013 0.0038 0.0042 0.0030 0.0030 28,029,664 -0.00(-25.00%)
Mar 28, 2013 0.0044 0.0049 0.0038 0.0040 20,339,064 -0.00(-13.04%)
Mar 27, 2013 0.0050 0.0050 0.0040 0.0046 14,937,008 -0.00(-11.54%)
Mar 26, 2013 0.0047 0.0066 0.0045 0.0052 51,026,080 +0.00(+10.64%)
Mar 25, 2013 0.0034 0.0047 0.0034 0.0047 35,970,116 +0.00(+56.67%)
Mar 22, 2013 0.0028 0.0033 0.0026 0.0030 13,089,572 +0.00(+11.11%)
Mar 21, 2013 0.0027 0.0028 0.0025 0.0027 9,807,760 +0.00(+0.00%)
Mar 20, 2013 0.0029 0.0029 0.0026 0.0027 12,282,140 -0.00(-6.90%)
Mar 19, 2013 0.0029 0.0029 0.0026 0.0029 23,793,636 +0.00(+0.00%)
Mar 18, 2013 0.0020 0.0030 0.0018 0.0029 23,641,124 +0.00(+52.63%)
Mar 15, 2013 0.0018 0.0020 0.0018 0.0019 9,070,926 +0.00(+5.56%)
Mar 14, 2013 0.0018 0.0018 0.0016 0.0018 3,387,489 +0.00(+0.00%)
Mar 13, 2013 0.0016 0.0018 0.0015 0.0018 3,327,627 +0.00(+12.50%)
Mar 12, 2013 0.0015 0.0017 0.0015 0.0016 1,846,000 -0.00(-5.88%)
Mar 11, 2013 0.0017 0.0017 0.0015 0.0017 2,838,600 +0.00(+13.33%)
Mar 08, 2013 0.0014 0.0017 0.0014 0.0015 3,660,800 +0.00(+0.00%)
Mar 07, 2013 0.0016 0.0016 0.0014 0.0015 3,286,771 -0.00(-6.25%)
Mar 06, 2013 0.0016 0.0016 0.0014 0.0016 1,457,100 -0.00(-5.88%)
Mar 05, 2013 0.0016 0.0017 0.0014 0.0017 2,872,922 +0.00(+13.33%)
Mar 04, 2013 0.0015 0.0017 0.0013 0.0015 20,614,548 -0.00(-11.76%)
Mar 01, 2013 0.0017 0.0017 0.0015 0.0017 6,338,500 +0.00(+0.00%)
Feb 28, 2013 0.0016 0.0017 0.0014 0.0017 14,175,783 +0.00(+13.33%)
Feb 27, 2013 0.0016 0.0017 0.0015 0.0015 7,272,505 -0.00(-6.25%)
Feb 26, 2013 0.0017 0.0018 0.0016 0.0016 14,981,654 -0.00(-5.88%)
Feb 25, 2013 0.0015 0.0017 0.0015 0.0017 18,639,868 +0.00(+6.25%)
Feb 22, 2013 0.0015 0.0016 0.0014 0.0016 26,501,056 -0.00(-5.88%)
Feb 21, 2013 0.0017 0.0018 0.0015 0.0017 15,433,500 -0.00(-5.56%)
Feb 20, 2013 0.0017 0.0018 0.0015 0.0018 18,769,268 +0.00(+0.00%)
Feb 19, 2013 0.0018 0.0019 0.0015 0.0018 43,394,336 -0.00(-5.26%)
Feb 15, 2013 0.0018 0.0019 0.0016 0.0019 12,548,185 +0.00(+0.00%)
Feb 14, 2013 0.0019 0.0021 0.0016 0.0019 23,725,826 -0.00(-5.00%)
Feb 13, 2013 0.0019 0.0020 0.0018 0.0020 540,370 +0.00(+0.00%)
Feb 12, 2013 0.0020 0.0020 0.0019 0.0020 1,233,800 +0.00(+0.00%)
Feb 11, 2013 0.0020 0.0020 0.0018 0.0020 659,000 +0.00(+0.00%)
Feb 08, 2013 0.0018 0.0020 0.0018 0.0020 2,073,655 +0.00(+5.26%)
Feb 07, 2013 0.0017 0.0020 0.0017 0.0019 703,303 -0.00(-5.00%)
Feb 06, 2013 0.0017 0.0020 0.0017 0.0020 2,305,868 +0.00(+5.26%)
Feb 04, 2013 0.0018 0.0019 0.0016 0.0019 473,625 +0.00(+5.56%)
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.