Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioelectronics Corp (OP: BIEL )

0.0002 +0.0001 (+100.00%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 31, 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, 2009 0.0640 0.0658 0.0600 0.0600 30,251,076 -0.01(-9.09%)
Nov 27, 2009 0.0690 0.0690 0.0660 0.0660 6,385,246 -0.00(-4.35%)
Nov 25, 2009 0.0685 0.0690 0.0665 0.0690 7,811,909 +0.00(+0.73%)
Nov 24, 2009 0.0690 0.0690 0.0660 0.0685 6,167,984 +0.00(+0.74%)
Nov 23, 2009 0.0695 0.0695 0.0661 0.0680 10,233,696 -0.00(-1.16%)
Nov 20, 2009 0.0680 0.0695 0.0660 0.0688 9,999,230 +0.00(+1.18%)
Nov 19, 2009 0.0690 0.0710 0.0660 0.0680 11,353,081 -0.00(-4.23%)
Nov 18, 2009 0.0720 0.0730 0.0645 0.0710 25,808,332 -0.00(-2.74%)
Nov 17, 2009 0.0940 0.0990 0.0650 0.0730 70,789,256 -0.02(-20.13%)
Nov 16, 2009 0.1000 0.8700 0.0861 0.0914 32,109,400 -0.00(-3.79%)
Nov 13, 2009 0.0940 0.0960 0.0900 0.0950 33,160,244 +0.01(+9.20%)
Nov 12, 2009 0.0900 0.1030 0.0860 0.0870 78,660,944 -0.01(-5.64%)
Nov 11, 2009 0.0735 0.0938 0.0700 0.0922 70,632,392 +0.02(+27.17%)
Nov 10, 2009 0.0600 0.0750 0.0590 0.0725 30,869,132 +0.01(+20.83%)
Nov 09, 2009 0.0600 0.0600 0.0575 0.0600 13,622,533 -0.00(-0.50%)
Nov 06, 2009 0.0610 0.0620 0.0565 0.0603 16,764,063 -0.00(-0.82%)
Nov 05, 2009 0.0650 0.0660 0.0595 0.0608 22,763,636 -0.00(-6.75%)
Nov 04, 2009 0.0667 0.0670 0.0650 0.0652 12,554,908 -0.00(-2.25%)
Nov 03, 2009 0.0691 0.0691 0.0660 0.0667 12,331,617 -0.00(-3.33%)
Nov 02, 2009 0.0700 0.0719 0.0680 0.0690 7,456,842 -0.00(-2.13%)
Oct 30, 2009 0.0700 0.0720 0.0690 0.0705 7,625,225 +0.00(+0.71%)
Oct 29, 2009 0.0690 0.0700 0.0669 0.0700 10,615,496 +0.00(+0.72%)
Oct 28, 2009 0.0710 0.0745 0.0680 0.0695 15,409,576 -0.00(-4.14%)
Oct 27, 2009 0.0753 0.0770 0.0710 0.0725 9,178,927 -0.00(-3.59%)
Oct 26, 2009 0.0800 0.0830 0.0720 0.0752 12,557,922 -0.00(-5.41%)
Oct 23, 2009 0.0770 0.0795 0.0760 0.0795 11,373,958 +0.00(+6.00%)
Oct 22, 2009 0.0701 0.0750 0.0685 0.0750 15,288,882 +0.00(+6.38%)
Oct 21, 2009 0.0724 0.0725 0.0700 0.0705 10,675,106 -0.00(-3.29%)
Oct 20, 2009 0.0732 0.0745 0.0720 0.0729 23,445,090 -0.01(-6.54%)
Oct 19, 2009 0.0852 0.7800 0.0780 0.0780 18,077,434 -0.00(-0.64%)
Oct 16, 2009 0.0701 0.0788 0.0640 0.0785 19,728,782 +0.01(+10.41%)
Oct 15, 2009 0.0760 0.0782 0.0690 0.0711 28,637,188 -0.01(-8.96%)
Oct 14, 2009 0.0810 0.0850 0.0770 0.0781 18,558,464 -0.00(-4.76%)
Oct 13, 2009 0.0860 0.0860 0.0785 0.0820 17,256,036 -0.00(-4.21%)
Oct 12, 2009 0.0848 0.0880 0.0840 0.0856 13,947,422 +0.00(+1.90%)
Oct 09, 2009 0.0790 0.0870 0.0780 0.0840 21,698,224 +0.00(+3.70%)
Oct 08, 2009 0.0860 0.0870 0.0810 0.0810 17,115,304 -0.00(-5.81%)
Oct 07, 2009 0.0850 0.0900 0.0845 0.0860 10,996,681 +0.00(+1.06%)
Oct 06, 2009 0.0930 0.0930 0.0850 0.0851 11,940,098 -0.00(-3.30%)
Oct 05, 2009 0.0841 0.0940 0.0841 0.0880 11,402,097 +0.00(+3.77%)
Oct 02, 2009 0.0860 0.0865 0.0810 0.0848 14,935,237 -0.00(-4.61%)
Oct 01, 2009 0.0881 0.0900 0.0860 0.0889 12,340,841 +0.00(+1.60%)
Sep 30, 2009 0.0885 0.0910 0.0835 0.0875 38,649,592 -0.00(-1.69%)
Sep 29, 2009 0.0970 0.1050 0.0890 0.0890 40,984,140 -0.01(-8.15%)
Sep 28, 2009 0.0900 0.0980 0.0890 0.0969 14,564,830 +0.01(+10.11%)
Sep 25, 2009 0.0900 0.0900 0.0833 0.0880 14,513,852 +0.00(+1.73%)
Sep 24, 2009 0.0900 0.0920 0.0852 0.0865 21,412,344 -0.00(-3.89%)
Sep 23, 2009 0.0960 0.0990 0.0875 0.0900 24,310,602 -0.01(-5.76%)
Sep 22, 2009 0.0910 0.1200 0.0881 0.0955 29,774,730 +0.00(+4.95%)
Sep 21, 2009 0.0905 0.0920 0.0880 0.0910 12,430,966 -0.00(-1.09%)
Sep 18, 2009 0.0910 0.0922 0.0860 0.0920 16,057,358 +0.00(+1.10%)
Sep 17, 2009 0.0849 0.0920 0.0848 0.0910 28,276,410 +0.01(+7.69%)
Sep 16, 2009 0.0919 0.0920 0.0825 0.0845 42,687,432 -0.01(-8.15%)
Sep 15, 2009 0.0980 0.0990 0.0860 0.0920 37,724,492 -0.01(-6.12%)
Sep 14, 2009 0.1195 0.1195 0.0951 0.0980 79,239,816 -0.01(-11.87%)
Sep 11, 2009 0.0964 0.1220 0.0961 0.1112 85,538,552 +0.02(+17.05%)
Sep 10, 2009 0.0819 0.0960 0.0815 0.0950 34,693,224 +0.01(+16.00%)
Sep 09, 2009 0.0801 0.0824 0.0798 0.0819 20,328,184 +0.00(+2.37%)
Sep 08, 2009 0.0801 0.0810 0.0780 0.0800 27,749,520 +0.00(+4.58%)
Sep 04, 2009 0.0760 0.0770 0.0720 0.0765 30,614,784 +0.01(+8.51%)
Sep 03, 2009 0.0675 0.0735 0.0670 0.0705 14,942,088 +0.00(+5.22%)
Sep 02, 2009 0.0650 0.0670 0.0560 0.0670 21,356,844 +0.00(+3.08%)
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.