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 (%)
Apr 28, 2017 0.0008 0.0009 0.0007 0.0008 16,160,089 -0.00(-11.11%)
Apr 27, 2017 0.0009 0.0009 0.0008 0.0009 20,774,504 +0.00(+0.00%)
Apr 26, 2017 0.0009 0.0009 0.0008 0.0009 8,331,017 +0.00(+0.00%)
Apr 25, 2017 0.0009 0.0009 0.0007 0.0009 28,677,760 +0.00(+0.00%)
Apr 24, 2017 0.0007 0.0009 0.0006 0.0009 62,038,424 +0.00(+12.50%)
Apr 21, 2017 0.0008 0.0008 0.0007 0.0008 37,513,408 +0.00(+0.00%)
Apr 20, 2017 0.0008 0.0008 0.0007 0.0008 9,571,214 +0.00(+0.00%)
Apr 19, 2017 0.0008 0.0008 0.0007 0.0008 13,073,690 +0.00(+0.00%)
Apr 18, 2017 0.0008 0.0008 0.0006 0.0008 28,878,968 +0.00(+0.00%)
Apr 17, 2017 0.0006 0.0008 0.0006 0.0008 75,385,328 +0.00(+14.29%)
Apr 13, 2017 0.0006 0.0007 0.0006 0.0007 19,645,092 +0.00(+0.00%)
Apr 12, 2017 0.0006 0.0007 0.0006 0.0007 77,753,600 +0.00(+0.00%)
Apr 11, 2017 0.0008 0.0008 0.0006 0.0007 189,449,280 -0.00(-12.50%)
Apr 10, 2017 0.0008 0.0008 0.0007 0.0008 70,709,296 +0.00(+0.00%)
Apr 07, 2017 0.0008 0.0008 0.0007 0.0008 129,570,808 +0.00(+0.00%)
Apr 06, 2017 0.0008 0.0008 0.0007 0.0008 41,988,264 +0.00(+0.00%)
Apr 05, 2017 0.0009 0.0009 0.0007 0.0008 50,593,500 +0.00(+0.00%)
Apr 04, 2017 0.0009 0.0009 0.0007 0.0008 37,450,888 -0.00(-11.11%)
Apr 03, 2017 0.0008 0.0009 0.0007 0.0009 171,732,688 -0.00(-10.00%)
Mar 31, 2017 0.0010 0.0010 0.0009 0.0010 53,436,828 +0.00(+0.00%)
Mar 30, 2017 0.0010 0.0011 0.0008 0.0010 273,820,256 +0.00(+0.00%)
Mar 29, 2017 0.0010 0.0011 0.0009 0.0010 52,245,996 +0.00(+0.00%)
Mar 28, 2017 0.0011 0.0011 0.0009 0.0010 187,314,592 -0.00(-16.67%)
Mar 27, 2017 0.0012 0.0012 0.0010 0.0012 131,850,568 +0.00(+0.00%)
Mar 24, 2017 0.0011 0.0012 0.0010 0.0012 79,931,936 +0.00(+9.09%)
Mar 23, 2017 0.0010 0.0011 0.0009 0.0011 96,031,968 +0.00(+10.00%)
Mar 22, 2017 0.0010 0.0010 0.0009 0.0010 41,947,644 +0.00(+0.00%)
Mar 21, 2017 0.0010 0.0010 0.0009 0.0010 24,493,768 +0.00(+0.00%)
Mar 20, 2017 0.0009 0.0010 0.0009 0.0010 15,336,461 +0.00(+0.00%)
Mar 17, 2017 0.0009 0.0010 0.0009 0.0010 115,073,800 +0.00(+0.00%)
Mar 16, 2017 0.0011 0.0011 0.0009 0.0010 138,691,312 -0.00(-9.09%)
Mar 15, 2017 0.0011 0.0011 0.0010 0.0011 161,753,936 +0.00(+0.00%)
Mar 14, 2017 0.0011 0.0012 0.0010 0.0011 65,048,448 +0.00(+0.00%)
Mar 13, 2017 0.0012 0.0012 0.0010 0.0011 86,002,688 +0.00(+0.00%)
Mar 10, 2017 0.0011 0.0012 0.0011 0.0011 89,814,064 +0.00(+0.00%)
Mar 09, 2017 0.0012 0.0012 0.0011 0.0011 50,517,344 -0.00(-8.33%)
Mar 08, 2017 0.0013 0.0013 0.0011 0.0012 240,798,944 -0.00(-7.69%)
Mar 07, 2017 0.0014 0.0014 0.0011 0.0013 262,588,960 -0.00(-7.14%)
Mar 06, 2017 0.0014 0.0014 0.0012 0.0014 79,977,392 +0.00(+3.70%)
Mar 03, 2017 0.0014 0.0014 0.0012 0.0014 93,083,536 +0.00(+12.50%)
Mar 02, 2017 0.0012 0.0014 0.0011 0.0012 243,930,768 +0.00(+0.00%)
Mar 01, 2017 0.0014 0.0014 0.0010 0.0012 325,033,664 -0.00(-14.29%)
Feb 28, 2017 0.0018 0.0018 0.0012 0.0014 595,471,424 -0.00(-22.22%)
Feb 27, 2017 0.0020 0.0021 0.0017 0.0018 243,184,048 -0.00(-10.00%)
Feb 24, 2017 0.0018 0.0020 0.0017 0.0020 159,331,600 +0.00(+11.11%)
Feb 23, 2017 0.0019 0.0019 0.0017 0.0018 169,966,768 -0.00(-10.00%)
Feb 22, 2017 0.0026 0.0027 0.0016 0.0020 519,505,280 -0.00(-20.00%)
Feb 21, 2017 0.0024 0.0029 0.0024 0.0025 520,339,328 +0.00(+4.17%)
Feb 17, 2017 0.0024 0.0024 0.0024 0 +0.00(+9.09%)
Feb 16, 2017 0.0024 0.0030 0.0020 0.0022 141,568,336 +0.00(+0.00%)
Feb 15, 2017 0.0022 0.0023 0.0019 0.0022 278,825,248 -0.00(-2.22%)
Feb 14, 2017 0.0021 0.0025 0.0018 0.0022 569,752,832 +0.00(+25.00%)
Feb 13, 2017 0.0014 0.0018 0.0013 0.0018 306,554,112 +0.00(+38.46%)
Feb 10, 2017 0.0011 0.0013 0.0011 0.0013 226,104,752 +0.00(+18.18%)
Feb 09, 2017 0.0011 0.0012 0.0010 0.0011 357,900,736 +0.00(+22.22%)
Feb 08, 2017 0.0010 0.0010 0.0007 0.0009 196,929,984 -0.00(-5.26%)
Feb 07, 2017 0.0016 0.0017 0.0008 0.0009 667,215,808 -0.00(-36.67%)
Feb 06, 2017 0.0009 0.0019 0.0009 0.0015 1,429,058,816 +0.00(+200.00%)
Feb 03, 2017 0.0004 0.0005 0.0003 0.0005 381,867,552 +0.00(+66.67%)
Feb 02, 2017 0.0003 0.0003 0.0002 0.0003 73,119,104 +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.