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 (%)
Jun 30, 2009 0.0177 0.0490 0.0158 0.0305 309,523,392 +0.01(+80.47%)
Jun 29, 2009 0.0103 0.0170 0.0101 0.0169 108,257,240 +0.01(+67.33%)
Jun 26, 2009 0.0112 0.0113 0.0099 0.0101 76,518,360 -0.00(-9.82%)
Jun 25, 2009 0.0068 0.0115 0.0068 0.0112 226,868,432 +0.00(+53.42%)
Jun 24, 2009 0.0085 0.0085 0.0070 0.0073 27,623,446 -0.00(-14.12%)
Jun 23, 2009 0.0090 0.0091 0.0080 0.0085 28,987,176 -0.00(-4.49%)
Jun 22, 2009 0.0085 0.0094 0.0009 0.0089 33,999,260 +0.00(+4.71%)
Jun 19, 2009 0.0110 0.0110 0.0072 0.0085 52,035,784 -0.00(-14.14%)
Jun 18, 2009 0.0100 0.0101 0.0080 0.0099 42,712,520 -0.00(-2.94%)
Jun 17, 2009 0.0120 0.0138 0.0095 0.0102 64,585,696 -0.00(-12.82%)
Jun 16, 2009 0.0097 0.0129 0.0085 0.0117 128,062,440 +0.00(+39.29%)
Jun 15, 2009 0.0050 0.0084 0.0050 0.0084 45,363,152 +0.00(+82.61%)
Jun 12, 2009 0.0055 0.0058 0.0043 0.0046 7,571,070 -0.00(-24.59%)
Jun 11, 2009 0.0062 0.0065 0.0050 0.0061 4,099,000 -0.00(-3.17%)
Jun 10, 2009 0.0063 0.0065 0.0060 0.0063 1,471,250 +0.00(+0.00%)
Jun 09, 2009 0.0059 0.0065 0.0059 0.0063 2,460,489 +0.00(+6.78%)
Jun 08, 2009 0.0043 0.0060 0.0043 0.0059 10,152,499 -0.00(-11.94%)
Jun 05, 2009 0.0076 0.0077 0.0048 0.0067 10,844,358 -0.00(-14.10%)
Jun 04, 2009 0.0078 0.0080 0.0075 0.0078 3,371,110 +0.00(+0.00%)
Jun 03, 2009 0.0076 0.0078 0.0072 0.0078 4,850,900 +0.00(+0.00%)
Jun 02, 2009 0.0085 0.0085 0.0071 0.0078 6,004,500 +0.00(+1.30%)
Jun 01, 2009 0.0100 0.0100 0.0065 0.0077 9,621,372 -0.00(-15.38%)
May 29, 2009 0.0071 0.0095 0.0071 0.0091 4,645,680 +0.00(+28.17%)
May 28, 2009 0.0070 0.0071 0.0062 0.0071 4,548,000 +0.00(+4.41%)
May 27, 2009 0.0054 0.0074 0.0054 0.0068 17,044,576 +0.00(+38.78%)
May 26, 2009 0.0039 0.0050 0.0038 0.0049 15,500,388 +0.00(+25.64%)
May 22, 2009 0.0041 0.0041 0.0038 0.0039 8,073,846 +0.00(+0.00%)
May 21, 2009 0.0040 0.0040 0.0034 0.0039 1,956,400 -0.00(-2.50%)
May 20, 2009 0.0042 0.0042 0.0038 0.0040 2,847,800 -0.00(-4.76%)
May 19, 2009 0.0044 0.0044 0.0035 0.0042 3,640,686 -0.00(-4.55%)
May 18, 2009 0.0038 0.0044 0.0038 0.0044 7,431,817 +0.00(+22.22%)
May 17, 2009 0.0036 0.0040 0.0032 0.0036 603,350 -0.00(-5.26%)
May 15, 2009 0.0036 0.0040 0.0032 0.0038 6,325,153 +0.00(+2.70%)
May 14, 2009 0.0039 0.0042 0.0028 0.0037 7,888,195 +0.00(+0.00%)
May 13, 2009 0.0029 0.0037 0.0029 0.0037 13,846,048 +0.00(+27.59%)
May 12, 2009 0.0023 0.0029 0.0023 0.0029 10,607,400 +0.00(+26.09%)
May 11, 2009 0.0021 0.0025 0.0018 0.0023 10,120,675 +0.00(+15.00%)
May 08, 2009 0.0015 0.0022 0.0014 0.0020 15,430,359 +0.00(+33.33%)
May 07, 2009 0.0013 0.0015 0.0011 0.0015 67,544,400 +0.00(+15.38%)
May 06, 2009 0.0013 0.0013 0.0012 0.0013 10,825,424 +0.00(+0.00%)
May 05, 2009 0.0013 0.0013 0.0012 0.0013 6,958,743 +0.00(+0.00%)
May 04, 2009 0.0012 0.0013 0.0012 0.0013 12,324,300 -0.00(-7.14%)
May 01, 2009 0.0015 0.0015 0.0013 0.0014 6,561,400 -0.00(-6.67%)
Apr 30, 2009 0.0015 0.0015 0.0014 0.0015 3,234,500 +0.00(+0.00%)
Apr 29, 2009 0.0015 0.0015 0.0015 0.0015 3,526,500 +0.00(+0.00%)
Apr 28, 2009 0.0015 0.0015 0.0014 0.0015 2,799,665 -0.00(-6.25%)
Apr 27, 2009 0.0016 0.0016 0.0015 0.0016 2,638,457 +0.00(+0.00%)
Apr 24, 2009 0.0016 0.0017 0.0016 0.0016 5,990,000 +0.00(+6.67%)
Apr 23, 2009 0.0017 0.0017 0.0015 0.0015 4,213,558 -0.00(-11.76%)
Apr 22, 2009 0.0016 0.0017 0.0015 0.0017 5,769,000 +0.00(+0.00%)
Apr 21, 2009 0.0018 0.0018 0.0016 0.0017 2,904,000 -0.00(-5.56%)
Apr 20, 2009 0.0018 0.0018 0.0016 0.0018 7,757,666 +0.00(+5.88%)
Apr 17, 2009 0.0018 0.0020 0.0016 0.0017 6,674,723 -0.00(-5.56%)
Apr 16, 2009 0.0018 0.0019 0.0018 0.0018 9,317,500 +0.00(+0.00%)
Apr 15, 2009 0.0018 0.0018 0.0018 0.0018 2,367,000 +0.00(+12.50%)
Apr 14, 2009 0.0018 0.0018 0.0016 0.0016 1,272,500 -0.00(-11.11%)
Apr 13, 2009 0.0021 0.0021 0.0018 0.0018 6,237,500 -0.00(-10.00%)
Apr 09, 2009 0.0018 0.0020 0.0018 0.0020 4,231,300 +0.00(+17.65%)
Apr 08, 2009 0.0017 0.0018 0.0017 0.0017 913,650 +0.00(+0.00%)
Apr 07, 2009 0.0018 0.0018 0.0017 0.0017 1,376,333 -0.00(-5.56%)
Apr 06, 2009 0.0018 0.0018 0.0018 0.0018 144,400 +0.00(+5.88%)
Apr 03, 2009 0.0016 0.0018 0.0016 0.0017 5,188,000 +0.00(+6.25%)
Apr 02, 2009 0.0016 0.0018 0.0015 0.0016 2,155,000 -0.00(-11.11%)
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.