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: 2:12 PM EDT, May 21, 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, 2021 0.0031 0.0033 0.0029 0.0033 38,196,100 +0.00(+10.00%)
Apr 29, 2021 0.0028 0.0031 0.0028 0.0030 16,218,897 +0.00(+3.45%)
Apr 28, 2021 0.0028 0.0031 0.0027 0.0029 18,175,466 +0.00(+0.00%)
Apr 27, 2021 0.0030 0.0031 0.0028 0.0029 16,960,566 -0.00(-3.33%)
Apr 26, 2021 0.0030 0.0032 0.0029 0.0030 20,694,944 -0.00(-3.23%)
Apr 23, 2021 0.0031 0.0032 0.0029 0.0031 22,298,798 +0.00(+0.00%)
Apr 22, 2021 0.0029 0.0031 0.0029 0.0031 25,551,840 +0.00(+0.00%)
Apr 21, 2021 0.0031 0.0031 0.0029 0.0031 11,931,942 +0.00(+0.00%)
Apr 20, 2021 0.0033 0.0034 0.0029 0.0031 50,200,548 +0.00(+6.90%)
Apr 19, 2021 0.0031 0.0040 0.0028 0.0029 107,692,728 -0.00(-6.45%)
Apr 16, 2021 0.0027 0.0033 0.0024 0.0031 55,077,700 +0.00(+19.23%)
Apr 15, 2021 0.0028 0.0030 0.0024 0.0026 110,444,784 -0.00(-13.33%)
Apr 14, 2021 0.0034 0.0034 0.0029 0.0030 51,548,388 -0.00(-9.09%)
Apr 13, 2021 0.0032 0.0034 0.0031 0.0033 30,189,548 +0.00(+0.00%)
Apr 12, 2021 0.0035 0.0035 0.0032 0.0033 24,646,232 -0.00(-5.71%)
Apr 09, 2021 0.0036 0.0036 0.0033 0.0035 32,512,300 -0.00(-2.78%)
Apr 08, 2021 0.0035 0.0036 0.0033 0.0036 9,891,280 +0.00(+2.86%)
Apr 07, 2021 0.0037 0.0037 0.0034 0.0035 23,158,888 -0.00(-5.41%)
Apr 06, 2021 0.0037 0.0037 0.0034 0.0037 21,071,352 +0.00(+2.78%)
Apr 05, 2021 0.0038 0.0039 0.0036 0.0036 37,172,008 -0.00(-5.26%)
Apr 01, 2021 0.0039 0.0039 0.0036 0.0038 26,198,898 +0.00(+0.00%)
Mar 31, 2021 0.0037 0.0038 0.0037 0.0038 14,905,550 +0.00(+0.00%)
Mar 30, 2021 0.0039 0.0039 0.0036 0.0038 16,663,295 -0.00(-2.56%)
Mar 29, 2021 0.0040 0.0041 0.0037 0.0039 26,687,284 +0.00(+0.00%)
Mar 26, 2021 0.0041 0.0042 0.0038 0.0039 20,344,600 -0.00(-2.50%)
Mar 25, 2021 0.0038 0.0041 0.0038 0.0040 31,634,794 +0.00(+0.00%)
Mar 24, 2021 0.0043 0.0044 0.0038 0.0040 27,884,128 -0.00(-4.76%)
Mar 23, 2021 0.0042 0.0043 0.0040 0.0042 28,374,208 +0.00(+5.00%)
Mar 22, 2021 0.0042 0.0044 0.0040 0.0040 46,707,320 -0.00(-2.44%)
Mar 19, 2021 0.0040 0.0041 0.0039 0.0041 24,198,100 +0.00(+5.13%)
Mar 18, 2021 0.0040 0.0042 0.0038 0.0039 32,779,478 +0.00(+0.00%)
Mar 17, 2021 0.0039 0.0040 0.0037 0.0039 21,259,778 -0.00(-2.50%)
Mar 16, 2021 0.0041 0.0042 0.0037 0.0040 35,095,260 +0.00(+2.56%)
Mar 15, 2021 0.0039 0.0044 0.0038 0.0039 20,584,278 -0.00(-2.50%)
Mar 12, 2021 0.0040 0.0042 0.0038 0.0040 24,372,400 -0.00(-2.44%)
Mar 11, 2021 0.0042 0.0044 0.0037 0.0041 57,125,192 -0.00(-4.65%)
Mar 10, 2021 0.0043 0.0043 0.0040 0.0043 27,400,778 +0.00(+2.38%)
Mar 09, 2021 0.0045 0.0045 0.0036 0.0042 41,575,972 -0.00(-2.33%)
Mar 08, 2021 0.0054 0.0054 0.0041 0.0043 33,638,400 +0.00(+0.00%)
Mar 05, 2021 0.0050 0.0050 0.0039 0.0043 80,918,496 +0.00(+0.00%)
Mar 04, 2021 0.0036 0.0062 0.0036 0.0043 262,777,632 +0.00(+16.22%)
Mar 03, 2021 0.0037 0.0037 0.0032 0.0037 76,999,048 +0.00(+12.12%)
Mar 02, 2021 0.0055 0.0055 0.0032 0.0033 233,577,024 -0.00(-23.26%)
Mar 01, 2021 0.0051 0.0053 0.0040 0.0043 97,253,040 -0.00(-10.42%)
Feb 26, 2021 0.0054 0.0057 0.0045 0.0048 105,974,600 -0.00(-4.00%)
Feb 25, 2021 0.0055 0.0060 0.0035 0.0050 470,036,448 -0.00(-12.28%)
Feb 24, 2021 0.0062 0.0065 0.0054 0.0057 156,794,128 -0.00(-9.52%)
Feb 23, 2021 0.0074 0.0074 0.0053 0.0063 139,049,744 -0.00(-12.50%)
Feb 22, 2021 0.0069 0.0075 0.0067 0.0072 128,354,688 +0.00(+7.46%)
Feb 19, 2021 0.0070 0.0071 0.0064 0.0067 60,896,300 -0.00(-1.47%)
Feb 18, 2021 0.0076 0.0078 0.0060 0.0068 161,725,728 -0.00(-5.56%)
Feb 17, 2021 0.0080 0.0080 0.0069 0.0072 159,777,056 +0.00(+2.86%)
Feb 16, 2021 0.0080 0.0080 0.0065 0.0070 126,909,624 +0.00(+11.11%)
Feb 12, 2021 0.0075 0.0080 0.0048 0.0063 472,346,688 -0.00(-14.86%)
Feb 11, 2021 0.0053 0.0075 0.0046 0.0074 465,619,392 +0.00(+51.02%)
Feb 10, 2021 0.0048 0.0060 0.0045 0.0049 194,023,168 +0.00(+6.52%)
Feb 09, 2021 0.0045 0.0048 0.0044 0.0046 161,720,032 +0.00(+15.00%)
Feb 08, 2021 0.0036 0.0040 0.0036 0.0040 187,013,984 +0.00(+11.11%)
Feb 05, 2021 0.0030 0.0037 0.0030 0.0036 64,020,000 +0.00(+2.86%)
Feb 04, 2021 0.0038 0.0039 0.0033 0.0035 97,265,352 -0.00(-5.41%)
Feb 03, 2021 0.0040 0.0040 0.0034 0.0037 77,889,816 -0.00(-5.13%)
Feb 02, 2021 0.0040 0.0040 0.0037 0.0039 69,667,936 -0.00(-2.50%)
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.