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: 9:30 AM EDT, Jun 11, 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 (%)
Nov 30, 2006 0.0850 0.0850 0.0800 0.0800 235,625 -0.00(-3.61%)
Nov 29, 2006 0.0810 0.0900 0.0810 0.0830 124,000 +0.00(+3.75%)
Nov 28, 2006 0.0810 0.0850 0.0800 0.0800 133,250 -0.01(-11.11%)
Nov 27, 2006 0.0800 0.0900 0.0700 0.0900 291,380 +0.01(+12.50%)
Nov 24, 2006 0.0820 0.0820 0.0800 0.0800 102,000 -0.00(-2.44%)
Nov 22, 2006 0.0850 0.0850 0.0820 0.0820 135,500 +0.00(+2.50%)
Nov 21, 2006 0.0900 0.0900 0.0800 0.0800 187,300 -0.01(-11.11%)
Nov 20, 2006 0.0900 0.0920 0.0880 0.0900 231,600 -0.00(-3.23%)
Nov 17, 2006 0.0900 0.0940 0.0900 0.0930 85,500 +0.00(+1.09%)
Nov 16, 2006 0.0920 0.0950 0.0900 0.0920 214,300 -0.01(-8.00%)
Nov 15, 2006 0.0900 0.1000 0.0900 0.1000 71,535 +0.01(+5.26%)
Nov 14, 2006 0.1000 0.1000 0.0900 0.0950 693,061 -0.01(-9.52%)
Nov 13, 2006 0.1050 0.1100 0.1000 0.1050 159,400 -0.01(-4.55%)
Nov 10, 2006 0.1200 0.1200 0.1050 0.1100 98,560 -0.01(-8.33%)
Nov 09, 2006 0.1100 0.1250 0.1050 0.1200 265,730 +0.01(+9.09%)
Nov 08, 2006 0.0910 0.1100 0.0910 0.1100 147,850 +0.02(+20.88%)
Nov 07, 2006 0.0950 0.0950 0.0900 0.0910 58,690 -0.00(-4.21%)
Nov 06, 2006 0.0930 0.0950 0.0900 0.0950 217,050 +0.01(+11.76%)
Nov 03, 2006 0.0900 0.0900 0.0850 0.0850 176,381 -0.00(-5.56%)
Nov 02, 2006 0.1000 0.1000 0.0850 0.0900 135,100 +0.00(+0.00%)
Nov 01, 2006 0.0900 0.1000 0.0900 0.0900 407,010 -0.01(-5.26%)
Oct 31, 2006 0.1100 0.1100 0.0900 0.0950 414,675 -0.01(-13.64%)
Oct 30, 2006 0.1000 0.1100 0.1000 0.1100 156,890 +0.00(+0.00%)
Oct 27, 2006 0.1050 0.1100 0.1050 0.1100 113,390 +0.00(+0.00%)
Oct 26, 2006 0.1100 0.1100 0.1050 0.1100 129,925 +0.00(+0.00%)
Oct 25, 2006 0.1050 0.1150 0.1000 0.1100 186,400 +0.00(+0.00%)
Oct 24, 2006 0.1150 0.1200 0.1050 0.1100 326,100 -0.01(-4.35%)
Oct 23, 2006 0.1100 0.1200 0.1050 0.1150 466,616 +0.01(+4.55%)
Oct 20, 2006 0.1000 0.1100 0.1000 0.1100 109,815 +0.00(+0.00%)
Oct 19, 2006 0.1050 0.1100 0.1000 0.1100 231,770 +0.01(+4.76%)
Oct 18, 2006 0.1000 0.1150 0.1000 0.1050 122,940 +0.00(+5.00%)
Oct 17, 2006 0.1000 0.1200 0.1000 0.1000 237,350 -0.01(-9.09%)
Oct 16, 2006 0.1500 0.1500 0.0900 0.1100 592,900 -0.04(-26.67%)
Oct 13, 2006 0.1500 0.1600 0.1400 0.1500 167,290 +0.00(+0.00%)
Oct 12, 2006 0.1700 0.1700 0.1400 0.1500 239,500 -0.02(-11.76%)
Oct 11, 2006 0.1800 0.1900 0.1550 0.1700 431,800 -0.01(-5.56%)
Oct 10, 2006 0.1350 0.1890 0.1300 0.1800 1,641,929 +0.04(+33.33%)
Oct 09, 2006 0.1100 0.1400 0.0950 0.1350 1,464,114 +0.04(+35.00%)
Oct 06, 2006 0.1000 0.1000 0.0800 0.1000 85,525 +0.01(+11.11%)
Oct 05, 2006 0.0850 0.0950 0.0850 0.0900 31,000 +0.00(+0.00%)
Oct 04, 2006 0.0800 0.0950 0.0800 0.0900 566,500 +0.01(+13.92%)
Oct 03, 2006 0.0750 0.0800 0.0610 0.0790 550,350 -0.00(-1.25%)
Oct 02, 2006 0.0900 0.0900 0.0710 0.0800 252,500 -0.01(-10.11%)
Sep 29, 2006 0.0850 0.0900 0.0850 0.0890 203,825 -0.00(-1.11%)
Sep 28, 2006 0.0850 0.0900 0.0850 0.0900 202,900 -0.01(-10.00%)
Sep 27, 2006 0.0900 0.1010 0.0900 0.1000 179,100 +0.01(+11.11%)
Sep 26, 2006 0.1150 0.1150 0.0810 0.0900 329,600 -0.02(-18.18%)
Sep 25, 2006 0.1200 0.1200 0.1100 0.1100 48,615 -0.01(-8.33%)
Sep 22, 2006 0.1350 0.1350 0.1100 0.1200 307,975 +0.00(+0.00%)
Sep 21, 2006 0.1400 0.1400 0.1200 0.1200 74,150 -0.02(-14.29%)
Sep 20, 2006 0.1200 0.1400 0.1150 0.1400 352,802 +0.02(+16.67%)
Sep 19, 2006 0.1350 0.1350 0.1100 0.1200 262,099 -0.02(-11.11%)
Sep 18, 2006 0.1350 0.1400 0.1200 0.1350 479,300 +0.00(+0.00%)
Sep 15, 2006 0.1350 0.1400 0.1250 0.1350 364,430 +0.00(+0.00%)
Sep 14, 2006 0.1450 0.1450 0.1350 0.1350 292,475 -0.01(-6.90%)
Sep 13, 2006 0.1400 0.1450 0.1350 0.1450 164,500 +0.00(+3.57%)
Sep 12, 2006 0.1400 0.1500 0.1400 0.1400 122,800 +0.00(+0.00%)
Sep 11, 2006 0.1450 0.1550 0.1400 0.1400 141,833 -0.01(-9.68%)
Sep 08, 2006 0.1400 0.1600 0.1400 0.1550 352,000 +0.01(+10.71%)
Sep 06, 2006 0.1400 0.1500 0.1400 0.1400 61,134 -0.00(-3.45%)
Sep 05, 2006 0.1400 0.1500 0.1400 0.1450 47,300 -0.01(-3.33%)
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.