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 (%)
Nov 28, 2008 0.0048 0.0050 0.0048 0.0048 380,000 -0.00(-4.00%)
Nov 26, 2008 0.0050 0.0055 0.0046 0.0050 6,484,000 -0.00(-9.09%)
Nov 25, 2008 0.0050 0.0055 0.0046 0.0055 4,750,000 +0.00(+10.00%)
Nov 24, 2008 0.0055 0.0065 0.0046 0.0050 4,448,200 +0.00(+0.00%)
Nov 21, 2008 0.0050 0.0050 0.0050 0.0050 1,000 +0.00(+21.95%)
Nov 20, 2008 0.0048 0.0048 0.0041 0.0041 175,000 -0.00(-18.00%)
Nov 19, 2008 0.0050 0.0050 0.0050 0.0050 130,000 +0.00(+4.17%)
Nov 18, 2008 0.0055 0.0055 0.0048 0.0048 2,870,000 -0.00(-4.00%)
Nov 17, 2008 0.0040 0.0050 0.0040 0.0050 3,151,207 +0.00(+0.00%)
Nov 14, 2008 0.0050 0.0050 0.0050 0.0050 9,500 +0.00(+0.00%)
Nov 13, 2008 0.0050 0.0050 0.0040 0.0050 520,000 +0.00(+0.00%)
Nov 12, 2008 0.0050 0.0055 0.0045 0.0050 866,650 +0.00(+0.00%)
Nov 11, 2008 0.0065 0.0065 0.0050 0.0050 4,654,500 -0.00(-28.57%)
Nov 10, 2008 0.0060 0.0070 0.0060 0.0070 83,000 +0.00(+0.00%)
Nov 07, 2008 0.0065 0.0070 0.0062 0.0070 4,049,000 +0.00(+11.11%)
Nov 06, 2008 0.0065 0.0080 0.0063 0.0063 4,963,166 -0.00(-10.00%)
Nov 05, 2008 0.0075 0.0075 0.0070 0.0070 1,445,000 -0.00(-6.67%)
Nov 04, 2008 0.0075 0.0080 0.0075 0.0075 565,000 -0.00(-21.05%)
Nov 03, 2008 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
Oct 31, 2008 0.0100 0.0100 0.0090 0.0095 996,000 -0.00(-5.00%)
Oct 30, 2008 0.0110 0.0110 0.0100 0.0100 1,281,250 -0.00(-9.09%)
Oct 29, 2008 0.0120 0.0120 0.0100 0.0110 1,213,300 -0.00(-4.35%)
Oct 28, 2008 0.0115 0.0120 0.0110 0.0115 1,546,830 +0.00(+0.00%)
Oct 27, 2008 0.0120 0.0120 0.0110 0.0115 1,295,000 -0.00(-4.17%)
Oct 24, 2008 0.0110 0.0120 0.0108 0.0120 929,000 +0.00(+4.35%)
Oct 23, 2008 0.0115 0.0120 0.0110 0.0115 559,000 +0.00(+0.00%)
Oct 22, 2008 0.0090 0.0115 0.0090 0.0115 1,433,601 +0.00(+15.00%)
Oct 21, 2008 0.0090 0.0100 0.0080 0.0100 787,000 +0.00(+4.17%)
Oct 20, 2008 0.0100 0.0100 0.0096 0.0096 224,000 +0.00(+11.63%)
Oct 17, 2008 0.0070 0.0090 0.0070 0.0086 425,500 +0.00(+22.86%)
Oct 16, 2008 0.0090 0.0090 0.0070 0.0070 896,000 +0.00(+27.27%)
Oct 15, 2008 0.0090 0.0090 0.0055 0.0055 638,500 -0.00(-8.33%)
Oct 14, 2008 0.0090 0.0090 0.0050 0.0060 2,263,200 -0.00(-33.33%)
Oct 13, 2008 0.0105 0.0110 0.0090 0.0090 614,650 -0.00(-10.00%)
Oct 10, 2008 0.0115 0.0115 0.0100 0.0100 637,300 -0.00(-4.76%)
Oct 09, 2008 0.0100 0.0110 0.0100 0.0105 406,000 -0.00(-8.70%)
Oct 08, 2008 0.0110 0.0120 0.0110 0.0115 210,000 +0.00(+9.52%)
Oct 07, 2008 0.0110 0.0115 0.0105 0.0105 188,000 -0.00(-4.55%)
Oct 06, 2008 0.0110 0.0120 0.0110 0.0110 578,000 -0.00(-8.33%)
Oct 03, 2008 0.0110 0.0125 0.0110 0.0120 319,216 +0.00(+9.09%)
Oct 02, 2008 0.0120 0.0125 0.0110 0.0110 114,850 +0.00(+0.00%)
Oct 01, 2008 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Sep 30, 2008 0.0110 0.0120 0.0110 0.0110 27,500 +0.00(+0.00%)
Sep 29, 2008 0.0120 0.0120 0.0110 0.0110 17,750 -0.00(-8.33%)
Sep 26, 2008 0.0120 0.0130 0.0120 0.0120 652,150 -0.00(-7.69%)
Sep 25, 2008 0.0150 0.0150 0.0120 0.0130 488,444 +0.00(+0.78%)
Sep 24, 2008 0.0150 0.0150 0.0129 0.0129 240,600 -0.00(-7.86%)
Sep 23, 2008 0.0149 0.0150 0.0130 0.0140 799,984 +0.00(+7.69%)
Sep 22, 2008 0.0140 0.0150 0.0130 0.0130 373,900 -0.00(-10.34%)
Sep 19, 2008 0.0120 0.0145 0.0120 0.0145 719,400 +0.00(+20.83%)
Sep 18, 2008 0.0120 0.0150 0.0120 0.0120 1,102,000 +0.00(+0.00%)
Sep 17, 2008 0.0140 0.0140 0.0110 0.0120 1,556,000 -0.00(-17.24%)
Sep 16, 2008 0.0150 0.0150 0.0145 0.0145 178,157 -0.00(-3.33%)
Sep 15, 2008 0.0150 0.0160 0.0150 0.0150 291,843 -0.00(-6.25%)
Sep 12, 2008 0.0160 0.0160 0.0160 0.0160 20,000 +0.00(+0.00%)
Sep 11, 2008 0.0150 0.0160 0.0150 0.0160 211,000 +0.00(+0.00%)
Sep 10, 2008 0.0210 0.0215 0.0150 0.0160 3,566,588 -0.01(-27.27%)
Sep 09, 2008 0.0200 0.0220 0.0190 0.0220 2,453,442 +0.00(+10.00%)
Sep 08, 2008 0.0200 0.0200 0.0190 0.0200 473,500 +0.00(+0.00%)
Sep 05, 2008 0.0190 0.0200 0.0190 0.0200 680,000 +0.00(+11.11%)
Sep 04, 2008 0.0180 0.0200 0.0160 0.0180 560,000 +0.00(+5.88%)
Sep 03, 2008 0.0170 0.0180 0.0170 0.0170 532,000 +0.00(+6.25%)
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.