Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioelectronics Corp (OP: BIEL )

0.0002 UNCHANGED
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 (%)
Jan 31, 2008 0.0490 0.0490 0.0490 0.0490 112,000 +0.01(+16.67%)
Jan 30, 2008 0.0530 0.0530 0.0420 0.0420 350,165 -0.01(-20.75%)
Jan 29, 2008 0.0430 0.0540 0.0430 0.0530 1,274,200 +0.01(+24.71%)
Jan 28, 2008 0.0420 0.0430 0.0420 0.0425 300,134 +0.00(+1.19%)
Jan 25, 2008 0.0380 0.0420 0.0360 0.0420 857,067 +0.00(+7.69%)
Jan 24, 2008 0.0350 0.0390 0.0350 0.0390 30,000 +0.00(+11.43%)
Jan 23, 2008 0.0300 0.0350 0.0300 0.0350 35,850 +0.01(+16.67%)
Jan 22, 2008 0.0300 0.0300 0.0300 0.0300 50,500 -0.01(-14.29%)
Jan 21, 2008 0.0350 0.0350 0.0350 0.0350 55,000 +0.00(+0.00%)
Jan 18, 2008 0.0350 0.0350 0.0350 0.0350 55,000 +0.00(+12.90%)
Jan 17, 2008 0.0310 0.0310 0.0310 0.0310 78,000 -0.00(-6.06%)
Jan 16, 2008 0.0330 0.0350 0.0330 0.0330 387,500 +0.00(+0.00%)
Jan 15, 2008 0.0330 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Jan 14, 2008 0.0350 0.0350 0.0255 0.0330 130,500 +0.00(+0.00%)
Jan 11, 2008 0.0395 0.0395 0.0300 0.0330 106,700 -0.00(-13.16%)
Jan 10, 2008 0.0380 0.0395 0.0380 0.0380 60,000 -0.00(-2.56%)
Jan 09, 2008 0.0400 0.0400 0.0390 0.0390 83,000 -0.00(-2.50%)
Jan 08, 2008 0.0400 0.0450 0.0400 0.0400 29,000 +0.00(+0.00%)
Jan 07, 2008 0.0400 0.0460 0.0400 0.0400 200,000 +0.00(+2.56%)
Jan 04, 2008 0.0390 0.0390 0.0390 0.0390 31,000 -0.00(-2.50%)
Jan 03, 2008 0.0400 0.0400 0.0400 0.0400 92,000 -0.01(-13.04%)
Jan 02, 2008 0.0370 0.0460 0.0370 0.0460 37,022 +0.01(+15.00%)
Jan 01, 2008 0.0450 0.0450 0.0390 0.0400 97,917 +0.00(+0.00%)
Dec 31, 2007 0.0450 0.0450 0.0390 0.0400 97,917 -0.01(-13.04%)
Dec 28, 2007 0.0470 0.0500 0.0450 0.0460 284,900 +0.00(+2.22%)
Dec 27, 2007 0.0400 0.0470 0.0320 0.0450 346,133 +0.00(+7.14%)
Dec 26, 2007 0.0360 0.0420 0.0320 0.0420 342,052 +0.01(+27.27%)
Dec 24, 2007 0.0350 0.0350 0.0330 0.0330 30,000 -0.00(-5.71%)
Dec 21, 2007 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 20, 2007 0.0380 0.0400 0.0350 0.0350 249,200 -0.00(-12.50%)
Dec 19, 2007 0.0380 0.0400 0.0380 0.0400 132,500 +0.00(+0.00%)
Dec 18, 2007 0.0370 0.0400 0.0350 0.0400 102,950 +0.00(+0.00%)
Dec 17, 2007 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+5.26%)
Dec 14, 2007 0.0350 0.0400 0.0350 0.0380 136,800 +0.00(+8.57%)
Dec 13, 2007 0.0410 0.0410 0.0350 0.0350 980,300 -0.00(-12.50%)
Dec 12, 2007 0.0450 0.0450 0.0400 0.0400 311,550 -0.01(-13.04%)
Dec 11, 2007 0.0520 0.0520 0.0450 0.0460 990,149 -0.01(-11.54%)
Dec 10, 2007 0.0520 0.0590 0.0520 0.0520 190,020 +0.00(+0.00%)
Dec 07, 2007 0.0600 0.0600 0.0520 0.0520 22,000 -0.01(-13.33%)
Dec 06, 2007 0.0650 0.0700 0.0520 0.0600 596,500 -0.00(-4.76%)
Dec 05, 2007 0.0520 0.0650 0.0520 0.0630 1,140,933 +0.01(+21.15%)
Dec 04, 2007 0.0550 0.0600 0.0450 0.0520 850,810 -0.01(-13.33%)
Dec 03, 2007 0.0620 0.0620 0.0500 0.0600 287,700 -0.01(-7.69%)
Nov 30, 2007 0.0700 0.0800 0.0580 0.0650 632,950 +0.00(+0.00%)
Nov 29, 2007 0.0540 0.0700 0.0520 0.0650 367,650 +0.01(+25.00%)
Nov 28, 2007 0.0510 0.0520 0.0450 0.0520 72,900 +0.00(+10.64%)
Nov 27, 2007 0.0450 0.0470 0.0390 0.0470 699,670 +0.01(+17.50%)
Nov 26, 2007 0.0410 0.0450 0.0400 0.0400 192,500 -0.01(-27.27%)
Nov 23, 2007 0.0475 0.0550 0.0410 0.0550 86,500 +0.01(+17.02%)
Nov 21, 2007 0.0530 0.0530 0.0400 0.0470 201,330 -0.01(-12.96%)
Nov 20, 2007 0.0550 0.0560 0.0500 0.0540 261,100 +0.00(+3.85%)
Nov 19, 2007 0.0510 0.0550 0.0490 0.0520 116,129 +0.00(+6.12%)
Nov 16, 2007 0.0510 0.0510 0.0420 0.0490 1,246,222 -0.00(-2.00%)
Nov 15, 2007 0.0660 0.0660 0.0480 0.0500 4,040,451 -0.01(-23.08%)
Nov 14, 2007 0.0700 0.0730 0.0610 0.0650 830,150 -0.01(-7.14%)
Nov 13, 2007 0.0650 0.0800 0.0650 0.0700 172,967 +0.01(+11.11%)
Nov 12, 2007 0.0750 0.0750 0.0630 0.0630 91,300 -0.01(-10.00%)
Nov 09, 2007 0.0750 0.0750 0.0700 0.0700 546,800 -0.00(-6.67%)
Nov 08, 2007 0.0820 0.0820 0.0710 0.0750 237,500 -0.01(-10.71%)
Nov 07, 2007 0.0840 0.0840 0.0840 0.0840 33,480 +0.00(+5.00%)
Nov 06, 2007 0.0700 0.0800 0.0700 0.0800 23,500 +0.00(+0.00%)
Nov 05, 2007 0.0840 0.0840 0.0750 0.0800 36,000 -0.00(-4.76%)
Nov 02, 2007 0.0800 0.0840 0.0800 0.0840 116,250 +0.01(+7.69%)
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.