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: 3:36 PM EDT, May 20, 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, 2008 0.0210 0.0210 0.0200 0.0210 253,000 +0.00(+5.00%)
Apr 29, 2008 0.0200 0.0220 0.0200 0.0200 1,015,763 -0.00(-9.09%)
Apr 28, 2008 0.0240 0.0240 0.0200 0.0220 957,043 -0.00(-8.33%)
Apr 25, 2008 0.0250 0.0290 0.0240 0.0240 428,985 -0.00(-4.00%)
Apr 24, 2008 0.0330 0.0330 0.0250 0.0250 1,173,065 -0.01(-28.57%)
Apr 23, 2008 0.0340 0.0350 0.0315 0.0350 113,917 +0.00(+0.00%)
Apr 22, 2008 0.0360 0.0360 0.0330 0.0350 431,571 +0.00(+0.00%)
Apr 21, 2008 0.0330 0.0380 0.0330 0.0350 554,367 +0.00(+6.06%)
Apr 18, 2008 0.0330 0.0330 0.0310 0.0330 312,000 +0.00(+0.00%)
Apr 17, 2008 0.0300 0.0380 0.0300 0.0330 794,683 +0.00(+10.00%)
Apr 16, 2008 0.0400 0.0420 0.0300 0.0300 1,393,022 -0.01(-25.00%)
Apr 15, 2008 0.0400 0.0450 0.0400 0.0400 817,123 +0.00(+0.00%)
Apr 14, 2008 0.0390 0.0450 0.0390 0.0400 2,015,859 +0.00(+2.56%)
Apr 11, 2008 0.0390 0.0390 0.0350 0.0390 447,390 +0.00(+0.00%)
Apr 10, 2008 0.0370 0.0400 0.0350 0.0390 1,005,883 +0.00(+14.71%)
Apr 09, 2008 0.0340 0.0400 0.0340 0.0340 1,572,200 +0.00(+0.00%)
Apr 08, 2008 0.0340 0.0360 0.0340 0.0340 393,857 -0.00(-2.86%)
Apr 07, 2008 0.0340 0.0430 0.0340 0.0350 2,305,475 +0.00(+2.94%)
Apr 04, 2008 0.0320 0.0340 0.0310 0.0340 1,199,275 +0.00(+6.25%)
Apr 03, 2008 0.0310 0.0330 0.0310 0.0320 452,750 +0.00(+6.67%)
Apr 02, 2008 0.0330 0.0330 0.0300 0.0300 106,000 -0.00(-9.09%)
Apr 01, 2008 0.0340 0.0340 0.0330 0.0330 164,100 +0.00(+0.00%)
Mar 31, 2008 0.0340 0.0340 0.0300 0.0330 250,416 -0.00(-2.94%)
Mar 28, 2008 0.0350 0.0350 0.0330 0.0340 195,200 -0.00(-2.86%)
Mar 27, 2008 0.0370 0.0380 0.0300 0.0350 576,630 -0.00(-7.89%)
Mar 26, 2008 0.0390 0.0400 0.0350 0.0380 134,200 -0.00(-5.00%)
Mar 25, 2008 0.0400 0.0400 0.0320 0.0400 164,000 +0.00(+0.00%)
Mar 24, 2008 0.0400 0.0400 0.0320 0.0400 182,200 +0.00(+0.00%)
Mar 21, 2008 0.0400 0.0400 0.0400 0.0400 4,750 +0.00(+0.00%)
Mar 20, 2008 0.0400 0.0400 0.0400 0.0400 4,750 +0.00(+0.00%)
Mar 19, 2008 0.0350 0.0400 0.0330 0.0400 178,500 +0.00(+14.29%)
Mar 18, 2008 0.0400 0.0400 0.0330 0.0350 405,750 +0.00(+0.00%)
Mar 17, 2008 0.0420 0.0420 0.0330 0.0350 216,000 -0.01(-18.60%)
Mar 14, 2008 0.0430 0.0430 0.0430 0.0430 5,600 +0.00(+2.38%)
Mar 13, 2008 0.0400 0.0420 0.0400 0.0420 53,200 -0.00(-2.33%)
Mar 12, 2008 0.0360 0.0430 0.0320 0.0430 114,750 +0.00(+0.00%)
Mar 11, 2008 0.0430 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Mar 10, 2008 0.0350 0.0430 0.0350 0.0430 47,300 +0.01(+22.86%)
Mar 07, 2008 0.0430 0.0430 0.0320 0.0350 128,700 -0.01(-18.60%)
Mar 06, 2008 0.0400 0.0430 0.0400 0.0430 63,300 +0.00(+0.00%)
Mar 05, 2008 0.0470 0.0470 0.0430 0.0430 155,630 -0.00(-4.44%)
Mar 04, 2008 0.0430 0.0470 0.0430 0.0450 267,900 +0.00(+0.00%)
Mar 03, 2008 0.0450 0.0450 0.0400 0.0450 60,000 +0.00(+0.00%)
Feb 29, 2008 0.0430 0.0450 0.0430 0.0450 47,000 +0.00(+0.00%)
Feb 28, 2008 0.0450 0.0450 0.0430 0.0450 42,000 +0.00(+0.00%)
Feb 27, 2008 0.0400 0.0450 0.0400 0.0450 71,060 +0.00(+4.65%)
Feb 26, 2008 0.0400 0.0430 0.0400 0.0430 28,000 +0.00(+7.50%)
Feb 25, 2008 0.0400 0.0400 0.0400 0.0400 22,500 +0.00(+0.00%)
Feb 22, 2008 0.0410 0.0410 0.0380 0.0400 272,000 -0.00(-4.76%)
Feb 21, 2008 0.0410 0.0420 0.0400 0.0420 114,500 +0.00(+2.44%)
Feb 20, 2008 0.0410 0.0410 0.0410 0.0410 3,000 +0.00(+2.50%)
Feb 19, 2008 0.0420 0.0420 0.0400 0.0400 104,433 -0.00(-4.76%)
Feb 18, 2008 0.0420 0.0450 0.0400 0.0420 217,300 +0.00(+0.00%)
Feb 15, 2008 0.0420 0.0450 0.0400 0.0420 217,300 +0.00(+0.00%)
Feb 14, 2008 0.0420 0.0420 0.0410 0.0420 31,000 +0.00(+5.00%)
Feb 13, 2008 0.0400 0.0420 0.0400 0.0400 86,000 +0.00(+5.26%)
Feb 12, 2008 0.0350 0.0380 0.0350 0.0380 247,900 +0.00(+0.00%)
Feb 11, 2008 0.0380 0.0380 0.0320 0.0380 1,196,733 +0.00(+0.00%)
Feb 08, 2008 0.0400 0.0400 0.0380 0.0380 120,600 -0.00(-5.00%)
Feb 07, 2008 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Feb 06, 2008 0.0420 0.0420 0.0400 0.0400 285,922 +0.00(+0.00%)
Feb 05, 2008 0.0460 0.0470 0.0400 0.0400 408,576 -0.01(-13.04%)
Feb 04, 2008 0.0460 0.0460 0.0460 0.0460 18,000 -0.00(-6.12%)
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.