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: 10:32 AM EDT, Jun 3, 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 (%)
Jul 31, 2012 0.0043 0.0046 0.0043 0.0045 465,000 +0.00(+0.00%)
Jul 30, 2012 0.0042 0.0045 0.0042 0.0045 218,318 +0.00(+7.14%)
Jul 27, 2012 0.0043 0.0050 0.0042 0.0042 6,149,851 -0.00(-16.00%)
Jul 26, 2012 0.0046 0.0050 0.0044 0.0050 1,101,000 +0.00(+0.00%)
Jul 25, 2012 0.0045 0.0050 0.0045 0.0050 2,385,000 +0.00(+4.17%)
Jul 24, 2012 0.0043 0.0048 0.0043 0.0048 196,502 +0.00(+11.63%)
Jul 23, 2012 0.0043 0.0051 0.0042 0.0043 5,373,275 +0.00(+2.38%)
Jul 20, 2012 0.0046 0.0050 0.0042 0.0042 4,714,553 -0.00(-12.50%)
Jul 19, 2012 0.0051 0.0052 0.0045 0.0048 4,763,542 -0.00(-5.88%)
Jul 18, 2012 0.0046 0.0051 0.0046 0.0051 344,816 +0.00(+10.87%)
Jul 17, 2012 0.0051 0.0051 0.0045 0.0046 915,000 -0.00(-8.00%)
Jul 16, 2012 0.0046 0.0053 0.0044 0.0050 401,305 +0.00(+13.64%)
Jul 14, 2012 0.0045 0.0052 0.0042 0.0044 2,421,487 +0.00(+0.00%)
Jul 13, 2012 0.0045 0.0052 0.0042 0.0044 2,421,487 -0.00(-16.98%)
Jul 12, 2012 0.0045 0.0054 0.0045 0.0053 1,625,504 +0.00(+3.92%)
Jul 11, 2012 0.0050 0.0054 0.0050 0.0051 775,865 +0.00(+2.00%)
Jul 10, 2012 0.0048 0.0054 0.0048 0.0050 472,445 +0.00(+0.00%)
Jul 09, 2012 0.0053 0.0053 0.0050 0.0050 476,222 -0.00(-7.41%)
Jul 06, 2012 0.0050 0.0055 0.0050 0.0054 835,007 +0.00(+0.00%)
Jul 05, 2012 0.0048 0.0054 0.0045 0.0054 2,248,000 +0.00(+8.00%)
Jul 03, 2012 0.0049 0.0055 0.0045 0.0050 3,202,139 +0.00(+2.04%)
Jul 02, 2012 0.0048 0.0050 0.0046 0.0049 5,340,891 +0.00(+8.89%)
Jun 29, 2012 0.0048 0.0048 0.0042 0.0045 2,055,903 -0.00(-6.25%)
Jun 28, 2012 0.0041 0.0050 0.0040 0.0048 1,903,340 +0.00(+11.63%)
Jun 27, 2012 0.0048 0.0048 0.0040 0.0043 1,121,800 -0.00(-6.52%)
Jun 26, 2012 0.0045 0.0046 0.0040 0.0046 1,228,506 +0.00(+15.00%)
Jun 25, 2012 0.0050 0.0050 0.0040 0.0040 2,679,340 -0.00(-11.11%)
Jun 22, 2012 0.0043 0.0045 0.0042 0.0045 1,122,207 +0.00(+4.65%)
Jun 21, 2012 0.0044 0.0047 0.0041 0.0043 1,302,783 +0.00(+0.00%)
Jun 20, 2012 0.0046 0.0046 0.0041 0.0043 939,037 -0.00(-6.52%)
Jun 19, 2012 0.0046 0.0048 0.0041 0.0046 1,358,924 +0.00(+2.22%)
Jun 18, 2012 0.0042 0.0047 0.0035 0.0045 19,760,816 +0.00(+4.65%)
Jun 15, 2012 0.0045 0.0047 0.0042 0.0043 10,907,710 -0.00(-4.44%)
Jun 14, 2012 0.0060 0.0060 0.0042 0.0045 23,980,208 -0.00(-25.00%)
Jun 13, 2012 0.0053 0.0062 0.0050 0.0060 6,746,796 +0.00(+9.09%)
Jun 12, 2012 0.0062 0.0065 0.0055 0.0055 9,326,393 -0.00(-8.33%)
Jun 11, 2012 0.0051 0.0068 0.0050 0.0060 20,303,194 +0.00(+11.11%)
Jun 08, 2012 0.0054 0.0054 0.0051 0.0054 2,135,353 +0.00(+8.00%)
Jun 07, 2012 0.0052 0.0052 0.0050 0.0050 1,417,369 +0.00(+0.00%)
Jun 06, 2012 0.0050 0.0050 0.0048 0.0050 2,228,243 +0.00(+0.00%)
Jun 05, 2012 0.0054 0.0054 0.0050 0.0050 1,270,761 +0.00(+0.00%)
Jun 04, 2012 0.0040 0.0051 0.0040 0.0050 1,435,201 -0.00(-5.66%)
Jun 02, 2012 0.0038 0.0055 0.0038 0.0053 3,451,758 +0.00(+0.00%)
Jun 01, 2012 0.0038 0.0055 0.0038 0.0053 3,451,758 +0.00(+6.00%)
May 31, 2012 0.0047 0.0050 0.0046 0.0050 535,700 +0.00(+6.38%)
May 30, 2012 0.0048 0.0050 0.0047 0.0047 3,212,793 -0.00(-2.08%)
May 29, 2012 0.0050 0.0055 0.0048 0.0048 1,514,642 -0.00(-4.00%)
May 25, 2012 0.0049 0.0050 0.0048 0.0050 4,217,290 +0.00(+0.00%)
May 24, 2012 0.0047 0.0050 0.0047 0.0050 1,771,284 +0.00(+6.38%)
May 23, 2012 0.0051 0.0051 0.0045 0.0047 3,013,105 -0.00(-9.62%)
May 22, 2012 0.0046 0.0052 0.0044 0.0052 5,944,710 +0.00(+18.18%)
May 21, 2012 0.0051 0.0053 0.0043 0.0044 9,070,278 -0.00(-16.98%)
May 18, 2012 0.0065 0.0065 0.0050 0.0053 13,407,020 -0.00(-15.87%)
May 17, 2012 0.0064 0.0069 0.0061 0.0063 7,306,611 +0.00(+5.00%)
May 16, 2012 0.0052 0.0060 0.0050 0.0060 18,648,776 +0.00(+20.00%)
May 15, 2012 0.0040 0.0052 0.0039 0.0050 13,718,914 +0.00(+25.00%)
May 14, 2012 0.0042 0.0046 0.0039 0.0040 5,731,129 +0.00(+2.56%)
May 11, 2012 0.0040 0.0040 0.0038 0.0039 3,281,833 -0.00(-2.50%)
May 10, 2012 0.0052 0.0052 0.0040 0.0040 3,338,976 +0.00(+5.26%)
May 09, 2012 0.0035 0.0041 0.0031 0.0038 5,091,007 +0.00(+8.57%)
May 08, 2012 0.0038 0.0038 0.0032 0.0035 3,509,700 -0.00(-7.89%)
May 07, 2012 0.0036 0.0040 0.0029 0.0038 8,984,220 +0.00(+0.00%)
May 04, 2012 0.0034 0.0038 0.0034 0.0038 655,871 +0.00(+5.56%)
May 03, 2012 0.0039 0.0039 0.0035 0.0036 997,980 +0.00(+0.00%)
May 02, 2012 0.0030 0.0038 0.0030 0.0036 1,889,500 +0.00(+20.00%)
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.