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 (%)
Dec 30, 2005 0.3000 0.3300 0.2900 0.3300 80,000 +0.01(+3.13%)
Dec 29, 2005 0.3200 0.3200 0.2800 0.3200 123,194 +0.01(+3.23%)
Dec 28, 2005 0.3100 0.3400 0.3000 0.3100 97,500 +0.01(+3.33%)
Dec 23, 2005 0.3300 0.3300 0.2900 0.3000 47,600 -0.03(-9.09%)
Dec 22, 2005 0.3200 0.3400 0.2900 0.3300 84,420 +0.00(+0.00%)
Dec 21, 2005 0.3600 0.3600 0.3000 0.3300 31,700 -0.02(-5.71%)
Dec 20, 2005 0.3700 0.3900 0.3400 0.3500 112,100 -0.02(-5.41%)
Dec 19, 2005 0.3550 0.3900 0.3500 0.3700 73,100 +0.00(+0.00%)
Dec 16, 2005 0.3600 0.3700 0.3200 0.3700 106,050 -0.01(-2.63%)
Dec 15, 2005 0.3700 0.3800 0.3500 0.3800 44,200 +0.00(+0.00%)
Dec 14, 2005 0.4000 0.4200 0.3500 0.3800 198,415 +0.00(+0.00%)
Dec 13, 2005 0.4100 0.4400 0.3600 0.3800 263,800 -0.01(-2.56%)
Dec 12, 2005 0.4000 0.4000 0.3700 0.3900 60,120 -0.01(-2.50%)
Dec 09, 2005 0.4100 0.4100 0.3900 0.4000 71,650 -0.02(-4.76%)
Dec 08, 2005 0.3800 0.4300 0.3700 0.4200 342,220 +0.03(+7.69%)
Dec 07, 2005 0.4200 0.4200 0.3800 0.3900 61,700 -0.02(-4.88%)
Dec 06, 2005 0.4150 0.4200 0.3800 0.4100 164,950 +0.00(+0.00%)
Dec 05, 2005 0.4000 0.4100 0.3800 0.4100 260,850 +0.04(+10.81%)
Dec 02, 2005 0.3400 0.4000 0.3400 0.3700 250,000 +0.04(+12.12%)
Dec 01, 2005 0.3400 0.3400 0.3000 0.3300 99,913 +0.02(+6.45%)
Nov 30, 2005 0.3000 0.3400 0.2800 0.3100 50,500 +0.01(+3.33%)
Nov 29, 2005 0.2800 0.3100 0.2700 0.3000 83,300 +0.02(+7.14%)
Nov 28, 2005 0.2700 0.2800 0.2300 0.2800 156,700 -0.02(-6.67%)
Nov 25, 2005 0.2950 0.3000 0.2700 0.3000 56,900 +0.00(+0.00%)
Nov 23, 2005 0.3100 0.3100 0.2950 0.3000 212,600 -0.02(-6.25%)
Nov 22, 2005 0.3200 0.3200 0.3000 0.3200 91,600 -0.01(-3.03%)
Nov 21, 2005 0.3400 0.3400 0.3300 0.3300 37,125 -0.01(-2.94%)
Nov 18, 2005 0.3300 0.3400 0.3300 0.3400 38,000 +0.01(+3.03%)
Nov 17, 2005 0.3500 0.3500 0.3300 0.3300 59,000 -0.02(-5.71%)
Nov 16, 2005 0.3600 0.3600 0.3300 0.3500 18,333 -0.01(-2.78%)
Nov 15, 2005 0.3500 0.3700 0.3300 0.3600 54,850 +0.02(+5.88%)
Nov 14, 2005 0.3400 0.3500 0.3400 0.3400 11,242 -0.01(-2.86%)
Nov 11, 2005 0.3500 0.3600 0.3400 0.3500 76,650 -0.02(-5.41%)
Nov 10, 2005 0.3900 0.3900 0.3400 0.3700 57,450 -0.02(-5.13%)
Nov 09, 2005 0.3800 0.3900 0.3400 0.3900 171,500 +0.00(+0.00%)
Nov 08, 2005 0.3800 0.3900 0.3700 0.3900 59,700 +0.01(+2.63%)
Nov 07, 2005 0.4000 0.4000 0.3800 0.3800 143,500 -0.01(-2.56%)
Nov 04, 2005 0.3900 0.4200 0.3900 0.3900 297,200 +0.00(+0.00%)
Nov 03, 2005 0.4200 0.4200 0.3900 0.3900 240,692 +0.00(+0.00%)
Nov 02, 2005 0.4500 0.4500 0.3900 0.3900 31,795 -0.02(-4.88%)
Nov 01, 2005 0.3900 0.4100 0.3800 0.4100 175,500 +0.01(+2.50%)
Oct 31, 2005 0.4500 0.4500 0.4000 0.4000 60,300 -0.05(-11.11%)
Oct 28, 2005 0.4100 0.4700 0.4000 0.4500 629,253 +0.00(+0.00%)
Oct 27, 2005 0.4200 0.4700 0.4100 0.4500 177,188 +0.03(+7.14%)
Oct 26, 2005 0.4500 0.4500 0.4100 0.4200 147,870 -0.05(-10.64%)
Oct 25, 2005 0.4600 0.5100 0.4500 0.4700 61,027 +0.00(+0.00%)
Oct 24, 2005 0.5000 0.5100 0.4500 0.4700 114,365 -0.05(-9.62%)
Oct 21, 2005 0.4100 0.5400 0.4100 0.5200 559,632 +0.11(+26.83%)
Oct 20, 2005 0.4400 0.4500 0.4000 0.4100 126,500 -0.02(-4.65%)
Oct 19, 2005 0.4400 0.4400 0.4100 0.4300 14,200 +0.02(+4.88%)
Oct 18, 2005 0.4100 0.4400 0.4100 0.4100 52,000 -0.03(-6.82%)
Oct 17, 2005 0.4400 0.4500 0.4100 0.4400 130,280 +0.00(+0.00%)
Oct 14, 2005 0.4000 0.4400 0.3900 0.4400 133,300 +0.04(+10.00%)
Oct 13, 2005 0.4000 0.4300 0.3900 0.4000 129,000 -0.03(-6.98%)
Oct 12, 2005 0.4150 0.4400 0.4100 0.4300 139,700 -0.02(-4.44%)
Oct 11, 2005 0.4500 0.4500 0.3900 0.4500 173,999 +0.02(+4.65%)
Oct 10, 2005 0.3700 0.4300 0.3700 0.4300 237,800 +0.04(+10.26%)
Oct 07, 2005 0.3700 0.4300 0.3700 0.3900 284,820 +0.03(+8.33%)
Oct 06, 2005 0.3600 0.3800 0.3500 0.3600 170,400 -0.01(-2.70%)
Oct 05, 2005 0.3800 0.3800 0.3700 0.3700 28,000 -0.01(-2.63%)
Oct 04, 2005 0.3800 0.3800 0.3700 0.3800 69,000 +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.