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: 9:55 AM EDT, May 23, 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 (%)
May 29, 2009 0.0071 0.0095 0.0071 0.0091 4,645,680 +0.00(+28.17%)
May 28, 2009 0.0070 0.0071 0.0062 0.0071 4,548,000 +0.00(+4.41%)
May 27, 2009 0.0054 0.0074 0.0054 0.0068 17,044,576 +0.00(+38.78%)
May 26, 2009 0.0039 0.0050 0.0038 0.0049 15,500,388 +0.00(+25.64%)
May 22, 2009 0.0041 0.0041 0.0038 0.0039 8,073,846 +0.00(+0.00%)
May 21, 2009 0.0040 0.0040 0.0034 0.0039 1,956,400 -0.00(-2.50%)
May 20, 2009 0.0042 0.0042 0.0038 0.0040 2,847,800 -0.00(-4.76%)
May 19, 2009 0.0044 0.0044 0.0035 0.0042 3,640,686 -0.00(-4.55%)
May 18, 2009 0.0038 0.0044 0.0038 0.0044 7,431,817 +0.00(+22.22%)
May 17, 2009 0.0036 0.0040 0.0032 0.0036 603,350 -0.00(-5.26%)
May 15, 2009 0.0036 0.0040 0.0032 0.0038 6,325,153 +0.00(+2.70%)
May 14, 2009 0.0039 0.0042 0.0028 0.0037 7,888,195 +0.00(+0.00%)
May 13, 2009 0.0029 0.0037 0.0029 0.0037 13,846,048 +0.00(+27.59%)
May 12, 2009 0.0023 0.0029 0.0023 0.0029 10,607,400 +0.00(+26.09%)
May 11, 2009 0.0021 0.0025 0.0018 0.0023 10,120,675 +0.00(+15.00%)
May 08, 2009 0.0015 0.0022 0.0014 0.0020 15,430,359 +0.00(+33.33%)
May 07, 2009 0.0013 0.0015 0.0011 0.0015 67,544,400 +0.00(+15.38%)
May 06, 2009 0.0013 0.0013 0.0012 0.0013 10,825,424 +0.00(+0.00%)
May 05, 2009 0.0013 0.0013 0.0012 0.0013 6,958,743 +0.00(+0.00%)
May 04, 2009 0.0012 0.0013 0.0012 0.0013 12,324,300 -0.00(-7.14%)
May 01, 2009 0.0015 0.0015 0.0013 0.0014 6,561,400 -0.00(-6.67%)
Apr 30, 2009 0.0015 0.0015 0.0014 0.0015 3,234,500 +0.00(+0.00%)
Apr 29, 2009 0.0015 0.0015 0.0015 0.0015 3,526,500 +0.00(+0.00%)
Apr 28, 2009 0.0015 0.0015 0.0014 0.0015 2,799,665 -0.00(-6.25%)
Apr 27, 2009 0.0016 0.0016 0.0015 0.0016 2,638,457 +0.00(+0.00%)
Apr 24, 2009 0.0016 0.0017 0.0016 0.0016 5,990,000 +0.00(+6.67%)
Apr 23, 2009 0.0017 0.0017 0.0015 0.0015 4,213,558 -0.00(-11.76%)
Apr 22, 2009 0.0016 0.0017 0.0015 0.0017 5,769,000 +0.00(+0.00%)
Apr 21, 2009 0.0018 0.0018 0.0016 0.0017 2,904,000 -0.00(-5.56%)
Apr 20, 2009 0.0018 0.0018 0.0016 0.0018 7,757,666 +0.00(+5.88%)
Apr 17, 2009 0.0018 0.0020 0.0016 0.0017 6,674,723 -0.00(-5.56%)
Apr 16, 2009 0.0018 0.0019 0.0018 0.0018 9,317,500 +0.00(+0.00%)
Apr 15, 2009 0.0018 0.0018 0.0018 0.0018 2,367,000 +0.00(+12.50%)
Apr 14, 2009 0.0018 0.0018 0.0016 0.0016 1,272,500 -0.00(-11.11%)
Apr 13, 2009 0.0021 0.0021 0.0018 0.0018 6,237,500 -0.00(-10.00%)
Apr 09, 2009 0.0018 0.0020 0.0018 0.0020 4,231,300 +0.00(+17.65%)
Apr 08, 2009 0.0017 0.0018 0.0017 0.0017 913,650 +0.00(+0.00%)
Apr 07, 2009 0.0018 0.0018 0.0017 0.0017 1,376,333 -0.00(-5.56%)
Apr 06, 2009 0.0018 0.0018 0.0018 0.0018 144,400 +0.00(+5.88%)
Apr 03, 2009 0.0016 0.0018 0.0016 0.0017 5,188,000 +0.00(+6.25%)
Apr 02, 2009 0.0016 0.0018 0.0015 0.0016 2,155,000 -0.00(-11.11%)
Apr 01, 2009 0.0017 0.0018 0.0015 0.0018 906,833 +0.00(+0.00%)
Mar 31, 2009 0.0021 0.0021 0.0018 0.0018 10,868,290 -0.00(-21.74%)
Mar 30, 2009 0.0020 0.0023 0.0017 0.0023 3,811,001 +0.00(+64.29%)
Mar 26, 2009 0.0014 0.0014 0.0013 0.0014 3,146,920 +0.00(+0.00%)
Mar 25, 2009 0.0014 0.0015 0.0013 0.0014 3,779,687 +0.00(+0.00%)
Mar 24, 2009 0.0014 0.0014 0.0013 0.0014 20,835,024 +0.00(+7.69%)
Mar 23, 2009 0.0014 0.0014 0.0012 0.0013 19,919,000 -0.00(-7.14%)
Mar 20, 2009 0.0015 0.0015 0.0013 0.0014 10,003,900 +0.00(+0.00%)
Mar 19, 2009 0.0015 0.0015 0.0011 0.0014 5,149,066 -0.00(-12.50%)
Mar 18, 2009 0.0018 0.0019 0.0015 0.0016 6,221,990 -0.00(-20.00%)
Mar 17, 2009 0.0020 0.0020 0.0018 0.0020 866,260 +0.00(+0.00%)
Mar 16, 2009 0.0025 0.0025 0.0015 0.0020 1,412,118 -0.00(-23.08%)
Mar 13, 2009 0.0030 0.0030 0.0026 0.0026 2,250,000 -0.00(-13.33%)
Mar 12, 2009 0.0022 0.0030 0.0022 0.0030 3,638,000 +0.00(+36.36%)
Mar 11, 2009 0.0017 0.0022 0.0017 0.0022 1,312,000 +0.00(+10.00%)
Mar 10, 2009 0.0010 0.0020 0.0010 0.0020 1,610,000 +0.00(+25.00%)
Mar 09, 2009 0.0016 0.0017 0.0016 0.0016 595,982 +0.00(+0.00%)
Mar 06, 2009 0.0014 0.0016 0.0010 0.0016 1,657,000 +0.00(+0.00%)
Mar 05, 2009 0.0017 0.0017 0.0012 0.0016 966,625 +0.00(+0.00%)
Mar 04, 2009 0.0015 0.0018 0.0014 0.0016 3,208,097 +0.00(+6.67%)
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.