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 (%)
Jun 29, 2018 0.0028 0.0028 0.0025 0.0027 35,051,068 +0.00(+0.00%)
Jun 28, 2018 0.0029 0.0029 0.0025 0.0027 41,889,440 -0.00(-6.90%)
Jun 27, 2018 0.0029 0.0030 0.0027 0.0029 29,751,498 -0.00(-3.33%)
Jun 26, 2018 0.0030 0.0030 0.0028 0.0030 46,566,520 +0.00(+7.14%)
Jun 25, 2018 0.0030 0.0030 0.0028 0.0028 17,772,498 -0.00(-5.08%)
Jun 22, 2018 0.0030 0.0030 0.0027 0.0029 24,393,350 -0.00(-1.67%)
Jun 21, 2018 0.0031 0.0031 0.0028 0.0030 38,455,944 +0.00(+3.45%)
Jun 20, 2018 0.0031 0.0032 0.0027 0.0029 45,862,684 -0.00(-6.45%)
Jun 19, 2018 0.0032 0.0034 0.0022 0.0031 175,067,904 -0.00(-3.13%)
Jun 18, 2018 0.0034 0.0034 0.0031 0.0032 36,952,476 +0.00(+0.00%)
Jun 15, 2018 0.0036 0.0032 0.0032 75,911,128 -0.00(-11.11%)
Jun 14, 2018 0.0039 0.0039 0.0035 0.0036 28,953,578 -0.00(-5.26%)
Jun 13, 2018 0.0040 0.0040 0.0037 0.0038 69,614,160 +0.00(+2.70%)
Jun 12, 2018 0.0037 0.0039 0.0037 0.0037 45,967,920 -0.00(-2.63%)
Jun 11, 2018 0.0034 0.0039 0.0034 0.0038 66,654,692 +0.00(+11.76%)
Jun 08, 2018 0.0032 0.0034 0.0031 0.0034 22,010,922 +0.00(+6.25%)
Jun 07, 2018 0.0032 0.0032 0.0031 0.0032 19,856,718 +0.00(+0.00%)
Jun 06, 2018 0.0034 0.0034 0.0031 0.0032 22,213,640 +0.00(+0.00%)
Jun 05, 2018 0.0034 0.0034 0.0031 0.0032 28,986,692 -0.00(-3.03%)
Jun 04, 2018 0.0032 0.0035 0.0031 0.0033 35,153,404 +0.00(+0.00%)
Jun 01, 2018 0.0032 0.0035 0.0032 0.0033 29,828,232 +0.00(+0.00%)
May 31, 2018 0.0034 0.0035 0.0032 0.0033 63,196,128 +0.00(+3.12%)
May 30, 2018 0.0032 0.0034 0.0030 0.0032 28,863,228 +0.00(+0.00%)
May 29, 2018 0.0033 0.0033 0.0030 0.0032 95,467,784 +0.00(+0.00%)
May 25, 2018 0.0032 0.0032 0.0032 0 +0.00(+3.23%)
May 24, 2018 0.0032 0.0032 0.0028 0.0031 43,796,428 +0.00(+0.00%)
May 23, 2018 0.0035 0.0035 0.0028 0.0031 27,443,472 -0.00(-1.59%)
May 22, 2018 0.0034 0.0034 0.0030 0.0032 37,092,856 -0.00(-4.55%)
May 21, 2018 0.0028 0.0036 0.0028 0.0033 136,658,240 +0.00(+22.22%)
May 18, 2018 0.0025 0.0027 0.0024 0.0027 62,884,816 +0.00(+12.50%)
May 17, 2018 0.0022 0.0026 0.0021 0.0024 69,267,968 +0.00(+14.29%)
May 16, 2018 0.0023 0.0023 0.0019 0.0021 466,000,384 -0.00(-25.00%)
May 15, 2018 0.0031 0.0033 0.0027 0.0028 96,053,536 -0.00(-9.68%)
May 14, 2018 0.0034 0.0035 0.0030 0.0031 92,288,696 -0.00(-6.06%)
May 11, 2018 0.0034 0.0040 0.0031 0.0033 185,816,400 +0.00(+13.79%)
May 10, 2018 0.0038 0.0038 0.0025 0.0029 211,147,376 -0.00(-17.14%)
May 09, 2018 0.0040 0.0040 0.0033 0.0035 100,963,112 -0.00(-7.89%)
May 08, 2018 0.0041 0.0042 0.0036 0.0038 99,144,024 +0.00(+0.00%)
May 07, 2018 0.0040 0.0040 0.0036 0.0038 84,680,528 +0.00(+0.00%)
May 04, 2018 0.0040 0.0041 0.0035 0.0038 167,295,888 -0.00(-2.56%)
May 03, 2018 0.0034 0.0039 0.0033 0.0039 156,086,336 +0.00(+18.18%)
May 02, 2018 0.0050 0.0050 0.0024 0.0033 949,369,088 -0.00(-29.79%)
May 01, 2018 0.0037 0.0047 0.0035 0.0047 390,885,824 +0.00(+38.24%)
Apr 30, 2018 0.0029 0.0035 0.0027 0.0034 317,168,640 +0.00(+31.78%)
Apr 27, 2018 0.0021 0.0027 0.0020 0.0026 266,214,192 +0.00(+29.00%)
Apr 26, 2018 0.0019 0.0021 0.0017 0.0020 158,661,904 +0.00(+11.11%)
Apr 25, 2018 0.0017 0.0018 0.0016 0.0018 46,700,584 +0.00(+5.88%)
Apr 24, 2018 0.0016 0.0017 0.0015 0.0017 70,119,432 +0.00(+6.25%)
Apr 23, 2018 0.0015 0.0016 0.0014 0.0016 43,601,928 +0.00(+6.67%)
Apr 20, 2018 0.0015 0.0015 0.0014 0.0015 31,146,616 +0.00(+0.00%)
Apr 19, 2018 0.0014 0.0015 0.0014 0.0015 21,565,120 +0.00(+7.14%)
Apr 18, 2018 0.0014 0.0015 0.0013 0.0014 42,391,040 +0.00(+0.00%)
Apr 17, 2018 0.0014 0.0014 0.0012 0.0014 35,417,036 +0.00(+0.00%)
Apr 16, 2018 0.0015 0.0015 0.0013 0.0014 29,348,284 +0.00(+0.00%)
Apr 13, 2018 0.0015 0.0015 0.0013 0.0014 118,887,496 +0.00(+0.00%)
Apr 12, 2018 0.0014 0.0015 0.0012 0.0014 57,443,720 +0.00(+1.45%)
Apr 11, 2018 0.0013 0.0014 0.0012 0.0014 49,086,812 +0.00(+6.15%)
Apr 10, 2018 0.0013 0.0013 0.0012 0.0013 30,520,728 +0.00(+0.00%)
Apr 09, 2018 0.0011 0.0013 0.0011 0.0013 43,277,064 +0.00(+8.33%)
Apr 06, 2018 0.0011 0.0012 0.0011 0.0012 15,169,378 +0.00(+0.00%)
Apr 05, 2018 0.0011 0.0012 0.0011 0.0012 11,278,280 +0.00(+9.09%)
Apr 04, 2018 0.0012 0.0012 0.0011 0.0011 50,573,832 -0.00(-8.33%)
Apr 03, 2018 0.0011 0.0012 0.0010 0.0012 37,694,208 +0.00(+0.00%)
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.