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 (%)
May 31, 2005 0.4100 0.4300 0.4100 0.4200 17,500 +0.02(+5.00%)
May 27, 2005 0.4200 0.4200 0.4000 0.4000 25,400 -0.02(-4.76%)
May 26, 2005 0.3800 0.4300 0.3800 0.4200 79,271 +0.00(+0.00%)
May 25, 2005 0.4200 0.4200 0.4200 0.4200 16,000 +0.00(+0.00%)
May 24, 2005 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 23, 2005 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 20, 2005 0.3700 0.4200 0.3500 0.4200 78,226 +0.01(+2.44%)
May 19, 2005 0.4000 0.4100 0.4000 0.4100 6,000 -0.02(-4.65%)
May 17, 2005 0.4200 0.4300 0.4000 0.4300 23,200 +0.10(+30.30%)
May 16, 2005 0.3300 0.3500 0.3300 0.3300 24,000 -0.04(-10.81%)
May 13, 2005 0.3300 0.3900 0.3300 0.3700 16,723 +0.02(+5.71%)
May 12, 2005 0.3300 0.3600 0.3300 0.3500 11,500 +0.02(+6.06%)
May 11, 2005 0.3300 0.3400 0.3300 0.3300 6,500 +0.02(+6.45%)
May 10, 2005 0.4500 0.4500 0.2800 0.3100 50,550 -0.02(-6.06%)
May 09, 2005 0.3300 0.3300 0.3300 0.3300 1,500 -0.02(-5.71%)
May 06, 2005 0.3500 0.3500 0.3500 0.3500 7,500 +0.00(+0.00%)
May 05, 2005 0.4400 0.4400 0.3500 0.3500 634 +0.00(+0.00%)
May 04, 2005 0.4000 0.4000 0.3500 0.3500 6,000 -0.10(-22.22%)
May 03, 2005 0.4200 0.4500 0.4200 0.4500 354 +0.13(+40.62%)
May 02, 2005 0.4200 0.4200 0.3200 0.3200 4,250 -0.06(-15.79%)
Apr 29, 2005 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 28, 2005 0.3000 0.3800 0.3000 0.3800 2,500 +0.08(+26.25%)
Apr 27, 2005 0.4100 0.4500 0.3000 0.3010 26,300 -0.01(-2.90%)
Apr 26, 2005 0.3400 0.3400 0.3000 0.3100 14,100 -0.04(-11.43%)
Apr 25, 2005 0.3300 0.3600 0.3300 0.3500 13,200 +0.00(+0.00%)
Apr 22, 2005 0.3500 0.3500 0.3500 0.3500 1,500 +0.01(+2.94%)
Apr 21, 2005 0.3500 0.3500 0.3200 0.3400 35,350 -0.02(-5.56%)
Apr 20, 2005 0.3600 0.3600 0.3600 0.3600 1,600 -0.09(-20.00%)
Apr 19, 2005 0.3500 0.4500 0.3500 0.4500 5,000 +0.14(+45.16%)
Apr 18, 2005 0.3800 0.4000 0.3100 0.3100 14,600 -0.11(-26.19%)
Apr 15, 2005 0.4100 0.4200 0.3800 0.4200 21,350 +0.01(+2.44%)
Apr 14, 2005 0.4600 0.4900 0.4100 0.4100 25,126 -0.01(-2.38%)
Apr 13, 2005 0.4200 0.4600 0.4200 0.4200 15,900 -0.01(-2.33%)
Apr 12, 2005 0.4300 0.4300 0.4300 0.4300 1,000 -0.05(-10.42%)
Apr 11, 2005 0.4800 0.4800 0.4300 0.4800 4,190 +0.07(+17.07%)
Apr 08, 2005 0.4300 0.4400 0.4100 0.4100 5,300 -0.01(-2.38%)
Apr 07, 2005 0.5000 0.5000 0.4200 0.4200 9,942 +0.00(+0.00%)
Apr 06, 2005 0.4900 0.5000 0.4200 0.4200 5,200 +0.00(+0.00%)
Apr 05, 2005 0.4500 0.4500 0.4200 0.4200 5,750 -0.08(-16.00%)
Apr 04, 2005 0.5000 0.5000 0.5000 0.5000 500 +0.06(+13.64%)
Apr 01, 2005 0.4500 0.4600 0.4200 0.4400 22,400 -0.01(-2.22%)
Mar 31, 2005 0.5000 0.5100 0.4500 0.4500 30,700 +0.03(+7.14%)
Mar 30, 2005 0.4500 0.4800 0.4100 0.4200 17,000 -0.07(-14.29%)
Mar 29, 2005 0.5000 0.5100 0.4300 0.4900 25,600 +0.04(+8.89%)
Mar 28, 2005 0.5000 0.5000 0.4400 0.4500 15,500 -0.01(-2.17%)
Mar 24, 2005 0.4900 0.5000 0.4300 0.4600 10,700 +0.01(+2.22%)
Mar 23, 2005 0.4000 0.5100 0.4000 0.4500 19,500 -0.05(-10.00%)
Mar 22, 2005 0.4700 0.5400 0.3000 0.5000 62,200 +0.02(+4.17%)
Mar 21, 2005 0.5100 0.5500 0.4800 0.4800 26,420 -0.03(-5.88%)
Mar 18, 2005 0.5100 0.5100 0.4500 0.5100 96,500 +0.00(+0.00%)
Mar 17, 2005 0.4600 0.5200 0.4600 0.5100 115,242 -0.01(-1.92%)
Mar 16, 2005 0.4600 0.5200 0.4600 0.5200 5,000 +0.05(+10.64%)
Mar 15, 2005 0.4400 0.5200 0.4400 0.4700 16,200 +0.02(+4.44%)
Mar 14, 2005 0.5200 0.5200 0.4500 0.4500 31,830 +0.00(+0.00%)
Mar 11, 2005 0.5100 0.5400 0.4500 0.4500 40,500 +0.00(+0.00%)
Mar 10, 2005 0.5100 0.5400 0.4500 0.4500 74,100 -0.06(-11.76%)
Mar 09, 2005 0.5500 0.5500 0.4700 0.5100 12,850 +0.07(+15.91%)
Mar 08, 2005 0.5400 0.5400 0.4400 0.4400 31,676 -0.10(-18.52%)
Mar 07, 2005 0.5400 0.5400 0.4900 0.5400 4,000 +0.00(+0.00%)
Mar 04, 2005 0.5200 0.5500 0.4900 0.5400 22,750 -0.01(-1.82%)
Mar 03, 2005 0.5200 0.5500 0.4500 0.5500 35,960 +0.03(+5.77%)
Mar 02, 2005 0.5100 0.5500 0.5100 0.5200 55,600 -0.01(-1.89%)
Mar 01, 2005 0.5800 0.5800 0.5000 0.5300 15,400 +0.03(+6.00%)
Feb 28, 2005 0.5400 0.5900 0.5000 0.5000 31,400 -0.04(-7.41%)
Feb 25, 2005 0.5800 0.5900 0.5400 0.5400 90,800 -0.01(-1.82%)
Feb 24, 2005 0.5500 0.5700 0.4600 0.5500 81,500 -0.02(-3.51%)
Feb 23, 2005 0.5700 0.5700 0.5700 0.5700 1,687 +0.02(+3.64%)
Feb 22, 2005 0.5500 0.6000 0.5200 0.5500 38,330 -0.02(-3.51%)
Feb 18, 2005 0.5500 0.6000 0.5200 0.5700 115,800 +0.00(+0.00%)
Feb 17, 2005 0.6000 0.6000 0.5500 0.5700 117,586 -0.02(-3.39%)
Feb 16, 2005 0.5300 0.5900 0.5200 0.5900 135,750 +0.06(+11.32%)
Feb 15, 2005 0.5100 0.5300 0.5000 0.5300 93,400 +0.03(+6.00%)
Feb 14, 2005 0.4700 0.5000 0.4700 0.5000 77,325 +0.00(+0.00%)
Feb 11, 2005 0.4200 0.5000 0.4200 0.5000 68,800 +0.06(+13.64%)
Feb 10, 2005 0.4300 0.4400 0.4300 0.4400 9,500 +0.02(+4.76%)
Feb 09, 2005 0.4200 0.4200 0.4200 0.4200 1,000 +0.01(+2.44%)
Feb 08, 2005 0.4100 0.4100 0.4100 0.4100 23,300 -0.01(-2.38%)
Feb 07, 2005 0.4100 0.4300 0.4100 0.4200 36,100 +0.01(+2.44%)
Feb 04, 2005 0.3600 0.4400 0.3600 0.4100 27,000 +0.05(+13.89%)
Feb 03, 2005 0.4000 0.4500 0.3600 0.3600 84,550 -0.06(-14.29%)
Feb 02, 2005 0.4300 0.4300 0.4000 0.4200 97,764 +0.02(+6.33%)
Feb 01, 2005 0.3900 0.4200 0.3900 0.3950 51,700 +0.01(+1.28%)
Jan 31, 2005 0.3500 0.4200 0.3500 0.3900 82,500 -0.02(-4.88%)
Jan 28, 2005 0.4000 0.4100 0.3800 0.4100 46,450 +0.05(+13.89%)
Jan 27, 2005 0.3600 0.3600 0.3600 0.3600 2,300 +0.00(+0.00%)
Jan 26, 2005 0.4200 0.4200 0.3600 0.3600 52,900 -0.02(-5.26%)
Jan 25, 2005 0.4200 0.4200 0.3100 0.3800 79,000 +0.00(+0.00%)
Jan 24, 2005 0.3600 0.4200 0.3600 0.3800 60,600 +0.02(+5.56%)
Jan 21, 2005 0.3800 0.4000 0.3600 0.3600 40,550 -0.02(-5.26%)
Jan 20, 2005 0.3800 0.3900 0.3600 0.3800 60,300 +0.00(+0.00%)
Jan 19, 2005 0.3500 0.3800 0.3500 0.3800 163,200 +0.06(+18.75%)
Jan 18, 2005 0.3200 0.3200 0.3200 0.3200 1,250 -0.05(-13.51%)
Jan 14, 2005 0.3800 0.3800 0.3600 0.3700 74,200 -0.01(-2.63%)
Jan 13, 2005 0.3500 0.3800 0.3100 0.3800 12,360 +0.08(+26.67%)
Jan 12, 2005 0.3300 0.3800 0.3000 0.3000 22,100 +0.00(+0.00%)
Jan 11, 2005 0.3000 0.3900 0.3000 0.3000 49,000 +0.00(+0.00%)
Jan 10, 2005 0.3000 0.3000 0.3000 0.3000 300 +0.00(+0.00%)
Jan 07, 2005 0.3200 0.3200 0.3000 0.3000 2,100 -0.03(-9.09%)
Jan 06, 2005 0.3100 0.3300 0.3100 0.3300 4,700 +0.02(+6.45%)
Jan 05, 2005 0.3100 0.3500 0.3100 0.3100 10,400 +0.00(+0.00%)
Jan 04, 2005 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 03, 2005 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 31, 2004 0.3100 0.3200 0.3000 0.3100 36,000 +0.01(+3.33%)
Dec 30, 2004 0.3600 0.3900 0.3000 0.3000 6,500 -0.01(-3.23%)
Dec 29, 2004 0.3100 0.3100 0.3100 0.3100 1,500 +0.00(+0.00%)
Dec 28, 2004 0.3200 0.3800 0.3000 0.3100 50,350 -0.08(-20.51%)
Dec 27, 2004 0.3900 0.3900 0.3900 0.3900 1,500 +0.08(+25.81%)
Dec 23, 2004 0.3100 0.3500 0.3100 0.3100 24,000 -0.08(-20.51%)
Dec 22, 2004 0.3100 0.3900 0.3100 0.3900 31,100 +0.02(+5.41%)
Dec 21, 2004 0.3100 0.3700 0.3100 0.3700 14,150 -0.02(-5.13%)
Dec 20, 2004 0.3500 0.3900 0.3100 0.3900 52,000 +0.07(+21.88%)
Dec 17, 2004 0.3200 0.3800 0.3200 0.3200 36,000 +0.00(+0.00%)
Dec 16, 2004 0.3200 0.3200 0.3200 0.3200 5,000 +0.00(+0.00%)
Dec 15, 2004 0.3200 0.3200 0.3200 0.3200 3,600 -0.01(-3.03%)
Dec 14, 2004 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 13, 2004 0.3300 0.3300 0.3300 0.3300 300 -0.05(-13.16%)
Dec 10, 2004 0.3800 0.3900 0.3800 0.3800 26,800 -0.01(-2.56%)
Dec 09, 2004 0.3900 0.4000 0.3700 0.3900 48,824 +0.00(+0.00%)
Dec 08, 2004 0.3900 0.3900 0.3900 0.3900 1,000 +0.00(+0.00%)
Dec 07, 2004 0.3200 0.3900 0.3200 0.3900 9,300 +0.06(+18.18%)
Dec 06, 2004 0.3100 0.3900 0.3100 0.3300 45,000 -0.03(-8.33%)
Dec 03, 2004 0.4000 0.4000 0.3100 0.3600 16,341 -0.01(-2.70%)
Dec 02, 2004 0.3700 0.3800 0.3100 0.3700 53,910 +0.03(+8.82%)
Dec 01, 2004 0.3200 0.3400 0.3200 0.3400 9,000 +0.02(+6.25%)
Nov 30, 2004 0.3200 0.3200 0.3200 0.3200 2,050 -0.02(-5.88%)
Nov 29, 2004 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Nov 26, 2004 0.3400 0.3500 0.3400 0.3400 4,000 +0.01(+3.03%)
Nov 24, 2004 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 23, 2004 0.3300 0.3500 0.3300 0.3300 4,900 -0.02(-5.71%)
Nov 22, 2004 0.3750 0.3750 0.3300 0.3500 8,750 -0.02(-5.41%)
Nov 19, 2004 0.3700 0.3700 0.3200 0.3700 16,450 +0.01(+2.78%)
Nov 18, 2004 0.3600 0.3600 0.3200 0.3600 16,695 +0.04(+12.50%)
Nov 17, 2004 0.3200 0.3200 0.3200 0.3200 1,500 -0.02(-5.88%)
Nov 16, 2004 0.3800 0.3800 0.3200 0.3400 2,800 +0.02(+6.25%)
Nov 15, 2004 0.3100 0.3800 0.3100 0.3200 32,660 +0.01(+3.23%)
Nov 12, 2004 0.3100 0.3100 0.3100 0.3100 2,000 -0.06(-16.22%)
Nov 11, 2004 0.3200 0.3900 0.3200 0.3700 11,700 -0.01(-2.63%)
Nov 10, 2004 0.3200 0.3800 0.3200 0.3800 2,150 +0.06(+18.75%)
Nov 09, 2004 0.3200 0.3300 0.3200 0.3200 6,500 +0.00(+0.00%)
Nov 08, 2004 0.3200 0.3200 0.3200 0.3200 4,000 +0.00(+0.00%)
Nov 05, 2004 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Nov 04, 2004 0.3200 0.3200 0.3200 0.3200 6,400 -0.01(-3.03%)
Nov 03, 2004 0.3200 0.3500 0.3200 0.3300 162,600 -0.02(-5.71%)
Nov 02, 2004 0.3800 0.3800 0.3200 0.3500 45,800 -0.03(-7.89%)
Nov 01, 2004 0.3200 0.3800 0.3200 0.3800 36,000 +0.06(+18.75%)
Oct 29, 2004 0.3900 0.3900 0.3200 0.3200 8,000 -0.01(-3.03%)
Oct 28, 2004 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 27, 2004 0.3200 0.3300 0.3200 0.3300 5,000 +0.01(+3.13%)
Oct 26, 2004 0.3800 0.3800 0.3200 0.3200 48,400 -0.06(-15.79%)
Oct 25, 2004 0.3300 0.3800 0.3200 0.3800 27,100 +0.05(+15.15%)
Oct 22, 2004 0.3500 0.4400 0.3110 0.3300 50,650 -0.03(-8.33%)
Oct 21, 2004 0.3500 0.4300 0.3500 0.3600 20,925 +0.01(+2.86%)
Oct 20, 2004 0.4300 0.4300 0.3200 0.3500 29,600 -0.06(-14.63%)
Oct 19, 2004 0.4100 0.4100 0.3200 0.4100 55,750 +0.08(+24.24%)
Oct 18, 2004 0.3400 0.3400 0.3200 0.3300 7,500 -0.07(-17.50%)
Oct 15, 2004 0.4000 0.4300 0.3100 0.4000 17,550 -0.02(-4.76%)
Oct 14, 2004 0.4400 0.4400 0.4000 0.4200 8,000 +0.07(+20.00%)
Oct 13, 2004 0.3900 0.4000 0.3100 0.3500 11,500 -0.04(-10.26%)
Oct 12, 2004 0.4200 0.4200 0.3000 0.3900 42,550 +0.08(+25.81%)
Oct 11, 2004 0.3300 0.4400 0.3100 0.3100 77,590 -0.02(-6.06%)
Oct 08, 2004 0.3500 0.4300 0.3300 0.3300 43,200 -0.01(-2.94%)
Oct 07, 2004 0.4000 0.4200 0.3300 0.3400 68,050 -0.08(-19.05%)
Oct 06, 2004 0.4000 0.4600 0.4000 0.4200 86,697 -0.03(-6.67%)
Oct 05, 2004 0.4900 0.4900 0.4000 0.4500 67,300 -0.02(-4.26%)
Oct 04, 2004 0.4400 0.5000 0.4400 0.4700 33,900 +0.02(+4.44%)
Oct 01, 2004 0.5000 0.5000 0.4400 0.4500 62,750 +0.00(+0.00%)
Sep 30, 2004 0.4600 0.4900 0.4100 0.4500 114,686 +0.05(+12.50%)
Sep 29, 2004 0.4600 0.4700 0.4000 0.4000 255,455 -0.04(-9.09%)
Sep 28, 2004 0.3900 0.4500 0.3800 0.4400 61,370 +0.06(+15.79%)
Sep 27, 2004 0.3900 0.4200 0.3800 0.3800 65,710 +0.00(+0.00%)
Sep 24, 2004 0.2600 0.4100 0.2500 0.3800 58,825 +0.07(+22.58%)
Sep 23, 2004 0.2500 0.3100 0.2500 0.3100 3,000 -0.08(-20.51%)
Sep 22, 2004 0.2700 0.3900 0.2600 0.3900 20,050 +0.09(+30.00%)
Sep 21, 2004 0.3400 0.3400 0.2800 0.3000 26,700 -0.04(-11.76%)
Sep 20, 2004 0.3400 0.3400 0.3400 0.3400 10,000 +0.00(+0.00%)
Sep 17, 2004 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 16, 2004 0.3400 0.3400 0.3400 0.3400 4,500 -0.01(-2.86%)
Sep 15, 2004 0.3500 0.3600 0.3500 0.3500 10,702 -0.01(-2.78%)
Sep 14, 2004 0.3300 0.3600 0.3000 0.3600 36,400 -0.07(-16.28%)
Sep 13, 2004 0.3000 0.4300 0.3000 0.4300 10,500 +0.11(+34.37%)
Sep 10, 2004 0.3100 0.3600 0.3100 0.3200 7,400 -0.02(-5.88%)
Sep 09, 2004 0.4100 0.4100 0.3100 0.3400 15,000 -0.02(-5.56%)
Sep 08, 2004 0.4400 0.4400 0.3600 0.3600 2,000 -0.07(-16.28%)
Sep 07, 2004 0.3600 0.4500 0.3600 0.4300 7,200 +0.07(+19.44%)
Sep 03, 2004 0.3600 0.3600 0.3600 0.3600 1,700 -0.02(-5.26%)
Sep 02, 2004 0.3600 0.3800 0.3600 0.3800 3,300 +0.02(+5.56%)
Sep 01, 2004 0.3400 0.4600 0.3400 0.3600 17,100 -0.07(-16.28%)
Aug 31, 2004 0.3600 0.4300 0.3600 0.4300 9,500 +0.04(+10.26%)
Aug 30, 2004 0.3800 0.3900 0.3800 0.3900 15,500 +0.00(+0.00%)
Aug 27, 2004 0.3600 0.4000 0.3600 0.3900 46,300 +0.05(+14.71%)
Aug 26, 2004 0.3100 0.3400 0.3100 0.3400 1,000 -0.01(-2.86%)
Aug 25, 2004 0.3500 0.3600 0.3500 0.3500 24,800 +0.01(+2.94%)
Aug 24, 2004 0.3100 0.3400 0.3100 0.3400 10,000 -0.01(-2.86%)
Aug 23, 2004 0.3500 0.3600 0.1900 0.3500 82,450 -0.01(-2.78%)
Aug 20, 2004 0.3400 0.4100 0.3400 0.3600 37,200 -0.03(-7.69%)
Aug 19, 2004 0.3500 0.3900 0.3500 0.3900 27,500 +0.04(+11.43%)
Aug 18, 2004 0.3500 0.3500 0.3500 0.3500 25,575 -0.03(-7.89%)
Aug 17, 2004 0.3400 0.3800 0.3400 0.3800 14,380 +0.04(+11.76%)
Aug 16, 2004 0.3400 0.3800 0.3400 0.3400 49,879 -0.04(-10.53%)
Aug 13, 2004 0.3900 0.3950 0.2900 0.3800 16,200 -0.01(-2.56%)
Aug 12, 2004 0.2800 0.3900 0.2800 0.3900 30,800 +0.11(+39.29%)
Aug 11, 2004 0.2800 0.3500 0.2700 0.2800 46,300 -0.02(-6.67%)
Aug 10, 2004 0.3200 0.4400 0.3000 0.3000 55,000 -0.11(-26.83%)
Aug 09, 2004 0.3900 0.4100 0.3200 0.4100 21,800 +0.00(+0.00%)
Aug 06, 2004 0.3200 0.4100 0.3200 0.4100 8,000 -0.02(-4.65%)
Aug 05, 2004 0.4300 0.4500 0.3200 0.4300 23,700 +0.00(+0.00%)
Aug 04, 2004 0.3200 0.4400 0.3200 0.4300 27,500 +0.07(+19.44%)
Aug 03, 2004 0.4700 0.5000 0.3300 0.3600 18,410 -0.09(-20.00%)
Aug 02, 2004 0.3300 0.5000 0.3300 0.4500 17,200 +0.00(+0.00%)
Jul 30, 2004 0.3500 0.4800 0.3500 0.4500 5,100 +0.10(+28.57%)
Jul 29, 2004 0.3400 0.5100 0.3400 0.3500 19,000 +0.00(+0.00%)
Jul 28, 2004 0.3500 0.3500 0.3500 0.3500 2,000 -0.07(-16.67%)
Jul 27, 2004 0.4200 0.4200 0.3500 0.4200 18,700 +0.05(+13.51%)
Jul 26, 2004 0.4000 0.4200 0.3700 0.3700 6,500 -0.03(-7.50%)
Jul 23, 2004 0.4000 0.4000 0.4000 0.4000 7,030 +0.00(+0.00%)
Jul 22, 2004 0.4000 0.4200 0.3500 0.4000 78,585 -0.01(-2.44%)
Jul 21, 2004 0.4100 0.4200 0.4000 0.4100 17,500 +0.00(+0.00%)
Jul 20, 2004 0.4000 0.4300 0.4000 0.4100 7,100 -0.01(-2.38%)
Jul 19, 2004 0.4000 0.5000 0.4000 0.4200 80,800 +0.07(+20.00%)
Jul 16, 2004 0.4800 0.4800 0.3500 0.3500 63,200 -0.10(-22.22%)
Jul 15, 2004 0.5000 0.5000 0.4500 0.4500 1,600 +0.00(+0.00%)
Jul 14, 2004 0.4000 0.4700 0.3700 0.4500 72,700 -0.05(-10.00%)
Jul 13, 2004 0.5100 0.5100 0.4600 0.5000 7,000 +0.00(+0.00%)
Jul 12, 2004 0.5000 0.5000 0.5000 0.5000 4,000 +0.00(+0.00%)
Jul 09, 2004 0.5000 0.5000 0.5000 0.5000 3,500 +0.09(+21.95%)
Jul 08, 2004 0.5100 0.5100 0.4100 0.4100 43,100 -0.09(-18.00%)
Jul 07, 2004 0.4000 0.5100 0.4000 0.5000 19,350 +0.08(+19.05%)
Jul 06, 2004 0.4100 0.4500 0.4000 0.4200 37,000 -0.03(-6.67%)
Jul 02, 2004 0.4100 0.4500 0.4100 0.4500 10,800 +0.04(+9.76%)
Jul 01, 2004 0.4100 0.4200 0.4100 0.4100 11,200 +0.00(+0.00%)
Jun 30, 2004 0.4500 0.4600 0.4100 0.4100 78,500 -0.04(-8.89%)
Jun 29, 2004 0.4600 0.5100 0.4500 0.4500 48,500 -0.06(-11.76%)
Jun 28, 2004 0.6000 0.6000 0.4200 0.5100 81,100 +0.01(+2.00%)
Jun 25, 2004 0.5000 0.5500 0.4300 0.5000 60,975 +0.01(+2.04%)
Jun 24, 2004 0.4300 0.5600 0.4300 0.4900 58,565 +0.03(+6.52%)
Jun 23, 2004 0.5900 0.6000 0.4600 0.4600 102,124 -0.13(-22.03%)
Jun 22, 2004 0.5900 0.6000 0.4600 0.5900 135,450 +0.02(+3.51%)
Jun 21, 2004 0.6000 0.6000 0.5000 0.5700 46,369 +0.02(+3.64%)
Jun 18, 2004 0.5200 0.6300 0.5200 0.5500 80,360 +0.03(+5.77%)
Jun 17, 2004 0.6000 0.6000 0.5000 0.5200 46,130 -0.06(-11.11%)
Jun 16, 2004 0.6200 0.6200 0.5000 0.5850 103,550 -0.05(-7.14%)
Jun 15, 2004 0.6000 0.6300 0.4600 0.6300 77,849 +0.08(+14.55%)
Jun 14, 2004 0.4500 0.6000 0.4500 0.5500 375,381 +0.09(+19.57%)
Jun 10, 2004 0.3400 0.5000 0.3400 0.4600 239,921 +0.11(+31.43%)
Jun 09, 2004 0.3300 0.3800 0.3200 0.3500 139,299 +0.03(+9.37%)
Jun 08, 2004 0.2900 0.3200 0.2800 0.3200 144,300 +0.06(+23.08%)
Jun 07, 2004 0.2900 0.3000 0.2300 0.2600 171,592 +0.01(+4.00%)
Jun 04, 2004 0.2900 0.2900 0.2000 0.2500 176,800 +0.08(+47.06%)
Jun 03, 2004 0.3000 0.3000 0.1700 0.1700 924,923 -0.10(-37.04%)
Jun 02, 2004 0.2500 0.2700 0.2300 0.2700 695,350 +0.01(+3.85%)
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.