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: 9:55 AM EDT, Jun 14, 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, 2010 0.0256 0.0280 0.0250 0.0275 5,375,167 +0.00(+7.42%)
Apr 29, 2010 0.0255 0.0270 0.0245 0.0256 6,670,688 +0.00(+0.39%)
Apr 28, 2010 0.0275 0.0275 0.0250 0.0255 10,648,808 -0.00(-7.27%)
Apr 27, 2010 0.0280 0.0300 0.0270 0.0275 7,367,326 -0.00(-1.79%)
Apr 26, 2010 0.0280 0.0295 0.0270 0.0280 4,429,959 +0.00(+0.36%)
Apr 23, 2010 0.0275 0.0280 0.0255 0.0279 7,766,912 +0.00(+0.36%)
Apr 22, 2010 0.0292 0.0292 0.0270 0.0278 8,107,125 -0.00(-5.12%)
Apr 21, 2010 0.0294 0.0300 0.0280 0.0293 9,751,988 -0.00(-5.18%)
Apr 20, 2010 0.0309 0.0310 0.0290 0.0309 3,197,482 +0.00(+0.00%)
Apr 19, 2010 0.0300 0.0310 0.0281 0.0309 5,471,822 +0.00(+3.69%)
Apr 16, 2010 0.0300 0.0300 0.0285 0.0298 5,027,361 +0.00(+2.76%)
Apr 15, 2010 0.0295 0.0308 0.0266 0.0290 8,834,375 -0.00(-3.33%)
Apr 14, 2010 0.0301 0.0310 0.0290 0.0300 8,716,930 -0.00(-1.32%)
Apr 13, 2010 0.0320 0.0320 0.0300 0.0304 9,362,277 -0.00(-3.49%)
Apr 12, 2010 0.0310 0.0332 0.0300 0.0315 11,377,066 +0.00(+5.00%)
Apr 09, 2010 0.0310 0.0320 0.0295 0.0300 9,820,089 -0.00(-6.25%)
Apr 08, 2010 0.0320 0.0325 0.0300 0.0320 5,003,660 +0.00(+0.00%)
Apr 07, 2010 0.0347 0.0347 0.0320 0.0320 4,280,317 -0.00(-5.60%)
Apr 06, 2010 0.0350 0.0350 0.0330 0.0339 4,389,403 -0.00(-0.29%)
Apr 05, 2010 0.0360 0.0360 0.0320 0.0340 6,143,330 +0.00(+0.00%)
Apr 01, 2010 0.0340 0.0340 0.0340 0 +0.00(+10.03%)
Mar 31, 2010 0.0315 0.0319 0.0305 0.0309 3,345,521 -0.00(-1.90%)
Mar 30, 2010 0.0330 0.0330 0.0305 0.0315 5,478,558 -0.00(-1.56%)
Mar 29, 2010 0.0320 0.0330 0.0305 0.0320 6,302,384 +0.00(+3.23%)
Mar 26, 2010 0.0310 0.0350 0.0305 0.0310 4,116,675 -0.00(-3.13%)
Mar 25, 2010 0.0315 0.0325 0.0310 0.0320 6,521,127 +0.00(+3.23%)
Mar 24, 2010 0.0314 0.0330 0.0310 0.0310 4,280,666 -0.00(-2.82%)
Mar 23, 2010 0.0320 0.0330 0.0300 0.0319 3,024,586 -0.00(-0.31%)
Mar 22, 2010 0.0320 0.0330 0.0300 0.0320 10,353,287 -0.00(-1.23%)
Mar 19, 2010 0.0335 0.0335 0.0311 0.0324 6,089,383 -0.00(-3.28%)
Mar 18, 2010 0.0290 0.0340 0.0290 0.0335 2,702,854 +0.00(+1.52%)
Mar 17, 2010 0.0349 0.0370 0.0310 0.0330 3,679,917 -0.00(-2.94%)
Mar 16, 2010 0.0322 0.0370 0.0322 0.0340 10,075,226 +0.00(+3.03%)
Mar 15, 2010 0.0315 0.0330 0.0314 0.0330 5,554,036 +0.00(+10.00%)
Mar 12, 2010 0.0287 0.0300 0.0281 0.0300 9,116,796 +0.00(+2.39%)
Mar 11, 2010 0.0305 0.0310 0.0280 0.0293 12,509,370 -0.00(-5.48%)
Mar 10, 2010 0.0350 0.0350 0.0300 0.0310 8,366,721 -0.01(-14.36%)
Mar 09, 2010 0.0370 0.0398 0.0350 0.0362 8,731,898 +0.00(+3.43%)
Mar 08, 2010 0.0280 0.0380 0.0275 0.0350 15,484,050 +0.01(+27.27%)
Mar 05, 2010 0.0252 0.0280 0.0250 0.0275 7,580,348 +0.00(+10.00%)
Mar 04, 2010 0.0226 0.0250 0.0220 0.0250 7,585,237 +0.00(+7.76%)
Mar 03, 2010 0.0235 0.0238 0.0215 0.0232 3,615,880 +0.00(+0.00%)
Mar 02, 2010 0.0220 0.0242 0.0200 0.0232 6,265,376 +0.00(+5.45%)
Mar 01, 2010 0.0245 0.0276 0.0200 0.0220 20,984,732 -0.00(-5.98%)
Feb 26, 2010 0.0240 0.0240 0.0215 0.0234 8,071,330 -0.00(-2.50%)
Feb 25, 2010 0.0235 0.0259 0.0220 0.0240 12,430,053 +0.00(+1.69%)
Feb 24, 2010 0.0260 0.0260 0.0210 0.0236 12,352,603 -0.00(-9.23%)
Feb 23, 2010 0.0275 0.0284 0.0260 0.0260 6,677,049 -0.00(-8.77%)
Feb 22, 2010 0.0300 0.0300 0.0280 0.0285 6,795,199 -0.00(-1.72%)
Feb 19, 2010 0.0290 0.0295 0.0282 0.0290 5,845,019 -0.00(-1.69%)
Feb 18, 2010 0.0295 0.0300 0.0290 0.0295 2,714,085 -0.00(-1.67%)
Feb 17, 2010 0.0305 0.0310 0.0290 0.0300 5,871,749 -0.00(-1.96%)
Feb 16, 2010 0.0340 0.0340 0.0300 0.0306 4,157,493 -0.00(-4.38%)
Feb 12, 2010 0.0320 0.0320 0.0320 0 +0.00(+10.34%)
Feb 11, 2010 0.0285 0.0300 0.0280 0.0290 3,221,867 +0.00(+1.75%)
Feb 10, 2010 0.0295 0.0295 0.0280 0.0285 3,291,216 -0.00(-3.39%)
Feb 09, 2010 0.0300 0.0300 0.0285 0.0295 3,896,795 +0.00(+1.72%)
Feb 08, 2010 0.0300 0.0330 0.0280 0.0290 4,608,199 -0.00(-1.69%)
Feb 05, 2010 0.0299 0.0300 0.0270 0.0295 9,048,892 +0.00(+1.72%)
Feb 04, 2010 0.0317 0.0317 0.0290 0.0290 4,540,798 -0.00(-8.52%)
Feb 03, 2010 0.0350 0.0350 0.0290 0.0317 5,688,108 -0.00(-0.31%)
Feb 02, 2010 0.0310 0.0320 0.0299 0.0318 6,162,771 +0.00(+6.35%)
Feb 01, 2010 0.0290 0.0300 0.0285 0.0299 3,647,117 +0.00(+4.91%)
Jan 29, 2010 0.0295 0.0300 0.0275 0.0285 6,372,843 -0.00(-3.39%)
Jan 28, 2010 0.0302 0.0310 0.0290 0.0295 4,317,656 -0.00(-4.84%)
Jan 27, 2010 0.0305 0.0310 0.0300 0.0310 6,697,130 +0.00(+1.64%)
Jan 26, 2010 0.0350 0.0350 0.0300 0.0305 5,966,286 +0.00(+0.99%)
Jan 25, 2010 0.0272 0.0370 0.0265 0.0302 18,344,010 +0.00(+9.82%)
Jan 22, 2010 0.0292 0.0292 0.0260 0.0275 10,100,676 -0.00(-5.82%)
Jan 21, 2010 0.0310 0.0315 0.0270 0.0292 7,816,914 -0.00(-4.26%)
Jan 20, 2010 0.0310 0.0340 0.0251 0.0305 31,144,892 -0.00(-7.58%)
Jan 19, 2010 0.0400 0.0410 0.0305 0.0330 19,969,140 -0.00(-13.16%)
Jan 15, 2010 0.0380 0.0380 0.0380 0 -0.00(-1.81%)
Jan 14, 2010 0.0395 0.0410 0.0385 0.0387 4,762,093 -0.00(-5.61%)
Jan 13, 2010 0.0410 0.0420 0.0385 0.0410 8,014,245 +0.00(+0.00%)
Jan 12, 2010 0.0419 0.0429 0.0400 0.0410 6,770,983 +0.00(+0.00%)
Jan 11, 2010 0.0430 0.0440 0.0410 0.0410 6,881,069 -0.00(-6.82%)
Jan 08, 2010 0.0450 0.0450 0.0423 0.0440 5,597,945 +0.00(+0.00%)
Jan 07, 2010 0.0470 0.0470 0.0427 0.0440 6,115,041 -0.00(-2.22%)
Jan 06, 2010 0.0480 0.0488 0.0435 0.0450 6,139,787 -0.00(-5.26%)
Jan 05, 2010 0.0470 0.0490 0.0460 0.0475 3,627,379 +0.00(+2.37%)
Jan 04, 2010 0.0440 0.0497 0.0430 0.0464 9,540,136 +0.00(+6.67%)
Dec 31, 2009 0.0435 0.0435 0.0435 0 -0.00(-5.43%)
Dec 30, 2009 0.0450 0.0480 0.0444 0.0460 6,067,865 +0.00(+3.37%)
Dec 29, 2009 0.0465 0.0470 0.0425 0.0445 9,919,644 -0.00(-5.32%)
Dec 28, 2009 0.0495 0.0495 0.0460 0.0470 6,145,917 -0.00(-3.29%)
Dec 24, 2009 0.0480 0.0503 0.0477 0.0486 4,510,094 -0.00(-2.61%)
Dec 23, 2009 0.0510 0.0510 0.0480 0.0499 3,390,190 -0.00(-0.20%)
Dec 22, 2009 0.0520 0.0530 0.0480 0.0500 4,805,059 -0.00(-1.96%)
Dec 21, 2009 0.0517 0.0543 0.0500 0.0510 4,559,650 +0.00(+0.00%)
Dec 18, 2009 0.0530 0.0530 0.0500 0.0510 3,239,195 +0.00(+2.00%)
Dec 17, 2009 0.0465 0.0543 0.0447 0.0500 6,906,626 +0.00(+8.70%)
Dec 16, 2009 0.0509 0.0509 0.0454 0.0460 7,200,392 -0.00(-9.63%)
Dec 15, 2009 0.0600 0.0600 0.0500 0.0509 9,047,738 -0.01(-10.70%)
Dec 14, 2009 0.0570 0.0599 0.0560 0.0570 26,531,988 +0.00(+7.34%)
Dec 11, 2009 0.0430 0.0550 0.0400 0.0531 13,686,311 +0.01(+30.15%)
Dec 10, 2009 0.0395 0.0410 0.0350 0.0408 23,661,174 -0.00(-2.86%)
Dec 09, 2009 0.0480 0.0480 0.0391 0.0420 24,445,136 -0.01(-14.29%)
Dec 08, 2009 0.0580 0.0585 0.0410 0.0490 28,341,220 -0.01(-12.50%)
Dec 07, 2009 0.0590 0.0600 0.0550 0.0560 12,779,976 -0.00(-5.88%)
Dec 04, 2009 0.0605 0.0610 0.0550 0.0595 10,614,892 -0.00(-2.30%)
Dec 03, 2009 0.0606 0.0620 0.0590 0.0609 8,746,205 +0.00(+1.50%)
Dec 02, 2009 0.0620 0.0620 0.0590 0.0600 9,724,954 +0.00(+0.00%)
Dec 01, 2009 0.0590 0.0650 0.0575 0.0600 16,551,577 +0.00(+0.00%)
Nov 30, 2009 0.0640 0.0658 0.0600 0.0600 30,251,076 -0.01(-9.09%)
Nov 27, 2009 0.0690 0.0690 0.0660 0.0660 6,385,246 -0.00(-4.35%)
Nov 25, 2009 0.0685 0.0690 0.0665 0.0690 7,811,909 +0.00(+0.73%)
Nov 24, 2009 0.0690 0.0690 0.0660 0.0685 6,167,984 +0.00(+0.74%)
Nov 23, 2009 0.0695 0.0695 0.0661 0.0680 10,233,696 -0.00(-1.16%)
Nov 20, 2009 0.0680 0.0695 0.0660 0.0688 9,999,230 +0.00(+1.18%)
Nov 19, 2009 0.0690 0.0710 0.0660 0.0680 11,353,081 -0.00(-4.23%)
Nov 18, 2009 0.0720 0.0730 0.0645 0.0710 25,808,332 -0.00(-2.74%)
Nov 17, 2009 0.0940 0.0990 0.0650 0.0730 70,789,256 -0.02(-20.13%)
Nov 16, 2009 0.1000 0.8700 0.0861 0.0914 32,109,400 -0.00(-3.79%)
Nov 13, 2009 0.0940 0.0960 0.0900 0.0950 33,160,244 +0.01(+9.20%)
Nov 12, 2009 0.0900 0.1030 0.0860 0.0870 78,660,944 -0.01(-5.64%)
Nov 11, 2009 0.0735 0.0938 0.0700 0.0922 70,632,392 +0.02(+27.17%)
Nov 10, 2009 0.0600 0.0750 0.0590 0.0725 30,869,132 +0.01(+20.83%)
Nov 09, 2009 0.0600 0.0600 0.0575 0.0600 13,622,533 -0.00(-0.50%)
Nov 06, 2009 0.0610 0.0620 0.0565 0.0603 16,764,063 -0.00(-0.82%)
Nov 05, 2009 0.0650 0.0660 0.0595 0.0608 22,763,636 -0.00(-6.75%)
Nov 04, 2009 0.0667 0.0670 0.0650 0.0652 12,554,908 -0.00(-2.25%)
Nov 03, 2009 0.0691 0.0691 0.0660 0.0667 12,331,617 -0.00(-3.33%)
Nov 02, 2009 0.0700 0.0719 0.0680 0.0690 7,456,842 -0.00(-2.13%)
Oct 30, 2009 0.0700 0.0720 0.0690 0.0705 7,625,225 +0.00(+0.71%)
Oct 29, 2009 0.0690 0.0700 0.0669 0.0700 10,615,496 +0.00(+0.72%)
Oct 28, 2009 0.0710 0.0745 0.0680 0.0695 15,409,576 -0.00(-4.14%)
Oct 27, 2009 0.0753 0.0770 0.0710 0.0725 9,178,927 -0.00(-3.59%)
Oct 26, 2009 0.0800 0.0830 0.0720 0.0752 12,557,922 -0.00(-5.41%)
Oct 23, 2009 0.0770 0.0795 0.0760 0.0795 11,373,958 +0.00(+6.00%)
Oct 22, 2009 0.0701 0.0750 0.0685 0.0750 15,288,882 +0.00(+6.38%)
Oct 21, 2009 0.0724 0.0725 0.0700 0.0705 10,675,106 -0.00(-3.29%)
Oct 20, 2009 0.0732 0.0745 0.0720 0.0729 23,445,090 -0.01(-6.54%)
Oct 19, 2009 0.0852 0.7800 0.0780 0.0780 18,077,434 -0.00(-0.64%)
Oct 16, 2009 0.0701 0.0788 0.0640 0.0785 19,728,782 +0.01(+10.41%)
Oct 15, 2009 0.0760 0.0782 0.0690 0.0711 28,637,188 -0.01(-8.96%)
Oct 14, 2009 0.0810 0.0850 0.0770 0.0781 18,558,464 -0.00(-4.76%)
Oct 13, 2009 0.0860 0.0860 0.0785 0.0820 17,256,036 -0.00(-4.21%)
Oct 12, 2009 0.0848 0.0880 0.0840 0.0856 13,947,422 +0.00(+1.90%)
Oct 09, 2009 0.0790 0.0870 0.0780 0.0840 21,698,224 +0.00(+3.70%)
Oct 08, 2009 0.0860 0.0870 0.0810 0.0810 17,115,304 -0.00(-5.81%)
Oct 07, 2009 0.0850 0.0900 0.0845 0.0860 10,996,681 +0.00(+1.06%)
Oct 06, 2009 0.0930 0.0930 0.0850 0.0851 11,940,098 -0.00(-3.30%)
Oct 05, 2009 0.0841 0.0940 0.0841 0.0880 11,402,097 +0.00(+3.77%)
Oct 02, 2009 0.0860 0.0865 0.0810 0.0848 14,935,237 -0.00(-4.61%)
Oct 01, 2009 0.0881 0.0900 0.0860 0.0889 12,340,841 +0.00(+1.60%)
Sep 30, 2009 0.0885 0.0910 0.0835 0.0875 38,649,592 -0.00(-1.69%)
Sep 29, 2009 0.0970 0.1050 0.0890 0.0890 40,984,140 -0.01(-8.15%)
Sep 28, 2009 0.0900 0.0980 0.0890 0.0969 14,564,830 +0.01(+10.11%)
Sep 25, 2009 0.0900 0.0900 0.0833 0.0880 14,513,852 +0.00(+1.73%)
Sep 24, 2009 0.0900 0.0920 0.0852 0.0865 21,412,344 -0.00(-3.89%)
Sep 23, 2009 0.0960 0.0990 0.0875 0.0900 24,310,602 -0.01(-5.76%)
Sep 22, 2009 0.0910 0.1200 0.0881 0.0955 29,774,730 +0.00(+4.95%)
Sep 21, 2009 0.0905 0.0920 0.0880 0.0910 12,430,966 -0.00(-1.09%)
Sep 18, 2009 0.0910 0.0922 0.0860 0.0920 16,057,358 +0.00(+1.10%)
Sep 17, 2009 0.0849 0.0920 0.0848 0.0910 28,276,410 +0.01(+7.69%)
Sep 16, 2009 0.0919 0.0920 0.0825 0.0845 42,687,432 -0.01(-8.15%)
Sep 15, 2009 0.0980 0.0990 0.0860 0.0920 37,724,492 -0.01(-6.12%)
Sep 14, 2009 0.1195 0.1195 0.0951 0.0980 79,239,816 -0.01(-11.87%)
Sep 11, 2009 0.0964 0.1220 0.0961 0.1112 85,538,552 +0.02(+17.05%)
Sep 10, 2009 0.0819 0.0960 0.0815 0.0950 34,693,224 +0.01(+16.00%)
Sep 09, 2009 0.0801 0.0824 0.0798 0.0819 20,328,184 +0.00(+2.37%)
Sep 08, 2009 0.0801 0.0810 0.0780 0.0800 27,749,520 +0.00(+4.58%)
Sep 04, 2009 0.0760 0.0770 0.0720 0.0765 30,614,784 +0.01(+8.51%)
Sep 03, 2009 0.0675 0.0735 0.0670 0.0705 14,942,088 +0.00(+5.22%)
Sep 02, 2009 0.0650 0.0670 0.0560 0.0670 21,356,844 +0.00(+3.08%)
Sep 01, 2009 0.0660 0.0670 0.0650 0.0650 14,885,534 -0.00(-5.11%)
Aug 31, 2009 0.0750 0.0760 0.0660 0.0685 17,788,172 -0.00(-4.86%)
Aug 28, 2009 0.0740 0.0765 0.0702 0.0720 13,453,135 -0.00(-1.37%)
Aug 27, 2009 0.0600 0.0765 0.0590 0.0730 25,805,220 +0.01(+18.51%)
Aug 26, 2009 0.0615 0.0685 0.0550 0.0616 69,200,264 -0.01(-9.54%)
Aug 25, 2009 0.0754 0.0765 0.0680 0.0681 48,314,316 -0.01(-9.20%)
Aug 24, 2009 0.0785 0.7700 0.0740 0.0750 46,042,916 -0.00(-3.10%)
Aug 21, 2009 0.0785 0.0785 0.0742 0.0774 44,134,776 -0.00(-1.40%)
Aug 20, 2009 0.0843 0.7910 0.0780 0.0785 46,890,140 -0.01(-6.55%)
Aug 19, 2009 0.0781 0.0855 0.0772 0.0840 51,647,200 +0.01(+7.83%)
Aug 18, 2009 0.0790 0.0790 0.0740 0.0779 21,070,072 +0.00(+1.83%)
Aug 17, 2009 0.0798 0.0799 0.0761 0.0765 21,704,132 -0.00(-4.14%)
Aug 14, 2009 0.0800 0.0810 0.0760 0.0798 23,750,920 +0.00(+2.97%)
Aug 13, 2009 0.0770 0.0830 0.0750 0.0775 28,642,584 +0.00(+1.97%)
Aug 12, 2009 0.0800 0.0800 0.0753 0.0760 28,850,606 -0.00(-5.00%)
Aug 11, 2009 0.0835 0.0835 0.0780 0.0800 37,291,476 -0.00(-2.44%)
Aug 10, 2009 0.0820 0.0839 0.0750 0.0820 67,733,400 +0.00(+4.46%)
Aug 07, 2009 0.0788 0.0788 0.0730 0.0785 40,497,120 +0.00(+1.95%)
Aug 06, 2009 0.0780 0.0820 0.0700 0.0770 38,403,672 -0.00(-1.28%)
Aug 05, 2009 0.0830 0.0840 0.0750 0.0780 48,709,676 -0.00(-4.99%)
Aug 04, 2009 0.0775 0.0900 0.0770 0.0821 106,777,440 +0.01(+9.18%)
Aug 03, 2009 0.0560 0.0775 0.0560 0.0752 123,391,480 +0.02(+34.29%)
Jul 31, 2009 0.0580 0.0600 0.0455 0.0560 118,856,736 -0.00(-4.27%)
Jul 30, 2009 0.0690 0.0700 0.0570 0.0585 75,107,008 -0.01(-12.69%)
Jul 29, 2009 0.0640 0.0745 0.0630 0.0670 60,439,256 +0.00(+6.35%)
Jul 28, 2009 0.0881 0.0950 0.0600 0.0630 250,110,544 -0.02(-22.51%)
Jul 27, 2009 0.0710 0.0820 0.0652 0.0813 140,206,960 +0.02(+29.05%)
Jul 24, 2009 0.0620 0.0630 0.0551 0.0630 109,181,712 +0.01(+16.67%)
Jul 23, 2009 0.0522 0.0665 0.0510 0.0540 232,563,888 +0.00(+3.85%)
Jul 22, 2009 0.0445 0.0580 0.0400 0.0520 178,217,600 +0.01(+20.93%)
Jul 21, 2009 0.0350 0.0450 0.0350 0.0430 106,737,800 +0.01(+22.86%)
Jul 20, 2009 0.0304 0.0350 0.0280 0.0350 49,786,024 +0.01(+25.00%)
Jul 17, 2009 0.0300 0.0300 0.0268 0.0280 22,628,832 -0.00(-3.11%)
Jul 16, 2009 0.0265 0.0320 0.0259 0.0289 46,058,320 +0.00(+8.24%)
Jul 15, 2009 0.0290 0.0300 0.0250 0.0267 37,501,276 -0.00(-3.61%)
Jul 14, 2009 0.0288 0.0288 0.0271 0.0277 32,624,948 -0.00(-0.36%)
Jul 13, 2009 0.0269 0.0280 0.0261 0.0278 32,739,424 +0.00(+2.96%)
Jul 10, 2009 0.0280 0.0289 0.0255 0.0270 23,402,444 +0.00(+1.89%)
Jul 09, 2009 0.0280 0.0315 0.0250 0.0265 58,923,748 -0.00(-1.85%)
Jul 08, 2009 0.0302 0.0315 0.0255 0.0270 62,986,208 -0.00(-10.89%)
Jul 07, 2009 0.0316 0.0328 0.0300 0.0303 33,056,916 -0.00(-3.81%)
Jul 06, 2009 0.0340 0.0350 0.0285 0.0315 74,472,800 +0.00(+3.28%)
Jul 02, 2009 0.0265 0.0320 0.0210 0.0305 82,834,360 +0.00(+9.32%)
Jul 01, 2009 0.0350 0.0410 0.0255 0.0279 186,484,752 -0.00(-8.52%)
Jun 30, 2009 0.0177 0.0490 0.0158 0.0305 309,523,392 +0.01(+80.47%)
Jun 29, 2009 0.0103 0.0170 0.0101 0.0169 108,257,240 +0.01(+67.33%)
Jun 26, 2009 0.0112 0.0113 0.0099 0.0101 76,518,360 -0.00(-9.82%)
Jun 25, 2009 0.0068 0.0115 0.0068 0.0112 226,868,432 +0.00(+53.42%)
Jun 24, 2009 0.0085 0.0085 0.0070 0.0073 27,623,446 -0.00(-14.12%)
Jun 23, 2009 0.0090 0.0091 0.0080 0.0085 28,987,176 -0.00(-4.49%)
Jun 22, 2009 0.0085 0.0094 0.0009 0.0089 33,999,260 +0.00(+4.71%)
Jun 19, 2009 0.0110 0.0110 0.0072 0.0085 52,035,784 -0.00(-14.14%)
Jun 18, 2009 0.0100 0.0101 0.0080 0.0099 42,712,520 -0.00(-2.94%)
Jun 17, 2009 0.0120 0.0138 0.0095 0.0102 64,585,696 -0.00(-12.82%)
Jun 16, 2009 0.0097 0.0129 0.0085 0.0117 128,062,440 +0.00(+39.29%)
Jun 15, 2009 0.0050 0.0084 0.0050 0.0084 45,363,152 +0.00(+82.61%)
Jun 12, 2009 0.0055 0.0058 0.0043 0.0046 7,571,070 -0.00(-24.59%)
Jun 11, 2009 0.0062 0.0065 0.0050 0.0061 4,099,000 -0.00(-3.17%)
Jun 10, 2009 0.0063 0.0065 0.0060 0.0063 1,471,250 +0.00(+0.00%)
Jun 09, 2009 0.0059 0.0065 0.0059 0.0063 2,460,489 +0.00(+6.78%)
Jun 08, 2009 0.0043 0.0060 0.0043 0.0059 10,152,499 -0.00(-11.94%)
Jun 05, 2009 0.0076 0.0077 0.0048 0.0067 10,844,358 -0.00(-14.10%)
Jun 04, 2009 0.0078 0.0080 0.0075 0.0078 3,371,110 +0.00(+0.00%)
Jun 03, 2009 0.0076 0.0078 0.0072 0.0078 4,850,900 +0.00(+0.00%)
Jun 02, 2009 0.0085 0.0085 0.0071 0.0078 6,004,500 +0.00(+1.30%)
Jun 01, 2009 0.0100 0.0100 0.0065 0.0077 9,621,372 -0.00(-15.38%)
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%)
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.