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: 3:55 PM EDT, May 24, 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 30, 2014 0.0026 0.0026 0.0024 0.0026 14,296,153 +0.00(+0.00%)
May 29, 2014 0.0025 0.0026 0.0024 0.0026 10,328,404 +0.00(+0.00%)
May 28, 2014 0.0027 0.0027 0.0023 0.0026 90,487,608 -0.00(-3.70%)
May 27, 2014 0.0028 0.0028 0.0025 0.0027 26,080,302 -0.00(-3.57%)
May 23, 2014 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
May 22, 2014 0.0025 0.0029 0.0022 0.0028 88,087,176 +0.00(+12.00%)
May 21, 2014 0.0026 0.0026 0.0023 0.0025 54,527,072 +0.00(+0.00%)
May 20, 2014 0.0026 0.0028 0.0024 0.0025 30,351,800 -0.00(-7.41%)
May 19, 2014 0.0030 0.0030 0.0025 0.0027 36,831,780 -0.00(-3.57%)
May 16, 2014 0.0026 0.0028 0.0025 0.0028 31,960,848 +0.00(+7.69%)
May 15, 2014 0.0030 0.0031 0.0025 0.0026 58,284,616 -0.00(-13.33%)
May 14, 2014 0.0028 0.0031 0.0028 0.0030 68,576,488 +0.00(+7.14%)
May 13, 2014 0.0033 0.0033 0.0027 0.0028 59,897,064 -0.00(-6.67%)
May 12, 2014 0.0026 0.0030 0.0026 0.0030 68,438,296 +0.00(+15.38%)
May 09, 2014 0.0025 0.0027 0.0022 0.0026 52,667,572 +0.00(+4.00%)
May 08, 2014 0.0022 0.0025 0.0020 0.0025 58,695,200 +0.00(+13.64%)
May 07, 2014 0.0023 0.0023 0.0020 0.0022 28,816,712 -0.00(-4.35%)
May 06, 2014 0.0026 0.0026 0.0021 0.0023 61,626,424 -0.00(-8.00%)
May 05, 2014 0.0027 0.0027 0.0024 0.0025 26,887,184 -0.00(-7.41%)
May 02, 2014 0.0033 0.0033 0.0024 0.0027 74,261,704 -0.00(-15.62%)
May 01, 2014 0.0030 0.0035 0.0029 0.0032 85,934,376 +0.00(+10.34%)
Apr 30, 2014 0.0025 0.0029 0.0024 0.0029 36,016,760 +0.00(+11.54%)
Apr 29, 2014 0.0025 0.0026 0.0023 0.0026 15,032,630 +0.00(+4.00%)
Apr 28, 2014 0.0020 0.0026 0.0015 0.0025 17,005,100 +0.00(+8.70%)
Apr 25, 2014 0.0026 0.0026 0.0021 0.0023 18,112,400 -0.00(-4.17%)
Apr 24, 2014 0.0024 0.0026 0.0021 0.0024 60,644,596 -0.00(-4.00%)
Apr 23, 2014 0.0026 0.0027 0.0023 0.0025 33,410,564 -0.00(-3.85%)
Apr 22, 2014 0.0026 0.0027 0.0023 0.0026 18,145,732 +0.00(+0.00%)
Apr 21, 2014 0.0021 0.0027 0.0018 0.0026 28,897,690 +0.00(+8.33%)
Apr 17, 2014 0.0024 0.0024 0.0024 0 +0.00(+9.09%)
Apr 16, 2014 0.0019 0.0022 0.0019 0.0022 15,612,735 +0.00(+10.00%)
Apr 15, 2014 0.0022 0.0024 0.0018 0.0020 45,765,664 -0.00(-13.04%)
Apr 14, 2014 0.0023 0.0025 0.0023 0.0023 38,410,296 +0.00(+0.00%)
Apr 11, 2014 0.0019 0.0023 0.0019 0.0023 0 +0.00(+9.52%)
Apr 10, 2014 0.0017 0.0021 0.0017 0.0021 45,143,032 +0.00(+16.67%)
Apr 09, 2014 0.0019 0.0019 0.0015 0.0018 114,040,792 -0.00(-5.26%)
Apr 08, 2014 0.0020 0.0021 0.0016 0.0019 108,358,704 -0.00(-9.52%)
Apr 07, 2014 0.0023 0.0023 0.0020 0.0021 73,480,928 -0.00(-12.50%)
Apr 04, 2014 0.0025 0.0027 0.0021 0.0024 0 -0.00(-7.69%)
Apr 03, 2014 0.0028 0.0030 0.0023 0.0026 98,118,880 -0.00(-10.34%)
Apr 02, 2014 0.0029 0.0029 0.0026 0.0029 87,882,072 +0.00(+0.00%)
Apr 01, 2014 0.0032 0.0032 0.0029 0.0029 29,616,066 -0.00(-3.33%)
Mar 31, 2014 0.0030 0.0033 0.0028 0.0030 23,593,724 +0.00(+0.00%)
Mar 28, 2014 0.0030 0.0034 0.0028 0.0030 0 -0.00(-3.23%)
Mar 27, 2014 0.0036 0.0037 0.0030 0.0031 99,957,056 -0.00(-16.22%)
Mar 26, 2014 0.0038 0.0038 0.0031 0.0037 57,474,108 +0.00(+5.71%)
Mar 25, 2014 0.0040 0.0040 0.0034 0.0035 128,874,344 +0.00(+0.00%)
Mar 24, 2014 0.0034 0.0036 0.0030 0.0035 65,141,992 +0.00(+2.94%)
Mar 21, 2014 0.0037 0.0037 0.0030 0.0034 0 +0.00(+3.03%)
Mar 20, 2014 0.0025 0.0034 0.0025 0.0033 72,805,904 +0.00(+6.45%)
Mar 19, 2014 0.0032 0.0033 0.0027 0.0031 128,207,648 -0.00(-6.06%)
Mar 18, 2014 0.0035 0.0036 0.0030 0.0033 99,075,344 +0.00(+0.00%)
Mar 17, 2014 0.0034 0.0037 0.0030 0.0033 83,271,800 +0.00(+0.00%)
Mar 14, 2014 0.0035 0.0044 0.0031 0.0033 0 +0.00(+0.00%)
Mar 13, 2014 0.0030 0.0035 0.0028 0.0033 104,103,104 +0.00(+17.86%)
Mar 12, 2014 0.0027 0.0033 0.0027 0.0028 123,230,680 -0.00(-15.15%)
Mar 11, 2014 0.0040 0.0040 0.0029 0.0033 62,663,220 -0.00(-5.71%)
Mar 10, 2014 0.0040 0.0043 0.0030 0.0035 237,212,816 -0.00(-16.67%)
Mar 07, 2014 0.0050 0.0050 0.0037 0.0042 0 -0.00(-16.00%)
Mar 06, 2014 0.0060 0.0060 0.0050 0.0050 72,109,096 -0.00(-10.71%)
Mar 05, 2014 0.0056 0.0060 0.0051 0.0056 60,177,824 +0.00(+1.82%)
Mar 04, 2014 0.0067 0.0068 0.0050 0.0055 152,075,664 -0.00(-11.29%)
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.