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: 3:28 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 0.0400 0.0400 0.0350 0.0350 275,700 -0.00(-5.41%)
May 29, 2008 0.0400 0.0400 0.0370 0.0370 133,079 -0.00(-7.50%)
May 28, 2008 0.0400 0.0400 0.0380 0.0400 96,400 +0.00(+5.26%)
May 27, 2008 0.0380 0.0430 0.0380 0.0380 269,800 -0.00(-5.00%)
May 26, 2008 0.0400 0.0420 0.0380 0.0400 1,008,364 +0.00(+0.00%)
May 23, 2008 0.0400 0.0420 0.0380 0.0400 1,008,364 +0.00(+5.26%)
May 22, 2008 0.0340 0.0385 0.0340 0.0380 494,400 +0.00(+8.57%)
May 21, 2008 0.0310 0.0350 0.0310 0.0350 129,889 +0.00(+6.06%)
May 20, 2008 0.0330 0.0330 0.0330 0.0330 63,600 -0.00(-5.71%)
May 19, 2008 0.0350 0.0350 0.0300 0.0350 72,300 +0.00(+0.00%)
May 16, 2008 0.0310 0.0350 0.0260 0.0350 470,500 +0.01(+16.67%)
May 15, 2008 0.0350 0.0350 0.0300 0.0300 224,899 -0.01(-14.29%)
May 14, 2008 0.0350 0.0350 0.0350 0.0350 6,100 +0.00(+0.00%)
May 13, 2008 0.0340 0.0360 0.0340 0.0350 409,900 +0.00(+2.94%)
May 12, 2008 0.0330 0.0340 0.0330 0.0340 283,473 +0.00(+3.03%)
May 09, 2008 0.0300 0.0330 0.0280 0.0330 168,800 +0.00(+3.13%)
May 08, 2008 0.0320 0.0320 0.0280 0.0320 727,550 +0.00(+0.00%)
May 07, 2008 0.0340 0.0350 0.0320 0.0320 435,800 -0.00(-5.88%)
May 06, 2008 0.0300 0.0340 0.0290 0.0340 142,200 +0.00(+13.33%)
May 05, 2008 0.0280 0.0310 0.0280 0.0300 504,064 +0.00(+7.14%)
May 02, 2008 0.0245 0.0300 0.0245 0.0280 824,205 +0.01(+21.74%)
May 01, 2008 0.0210 0.0270 0.0210 0.0230 4,162,000 +0.00(+9.52%)
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%)
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.