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

Bioelectronics Corp (OP: BIEL )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 6, 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, 2014 0.0018 0.0019 0.0017 0.0018 14,196,006 +0.00(+0.00%)
Jun 27, 2014 0.0017 0.0018 0.0017 0.0018 34,175,984 +0.00(+0.00%)
Jun 26, 2014 0.0018 0.0019 0.0017 0.0018 76,439,072 -0.00(-5.26%)
Jun 25, 2014 0.0019 0.0020 0.0017 0.0019 58,453,120 -0.00(-5.00%)
Jun 24, 2014 0.0020 0.0021 0.0019 0.0020 36,391,136 +0.00(+0.00%)
Jun 23, 2014 0.0021 0.0021 0.0019 0.0020 8,241,635 -0.00(-4.76%)
Jun 20, 2014 0.0020 0.0022 0.0020 0.0021 9,196,995 -0.00(-4.55%)
Jun 19, 2014 0.0022 0.0022 0.0019 0.0022 16,935,924 +0.00(+4.76%)
Jun 18, 2014 0.0023 0.0023 0.0019 0.0021 18,312,148 +0.00(+10.53%)
Jun 17, 2014 0.0022 0.0022 0.0019 0.0019 71,261,768 -0.00(-13.64%)
Jun 16, 2014 0.0022 0.0024 0.0020 0.0022 40,668,184 -0.00(-4.35%)
Jun 13, 2014 0.0025 0.0025 0.0023 0.0023 74,979,352 -0.00(-8.00%)
Jun 12, 2014 0.0024 0.0026 0.0024 0.0025 5,123,533 +0.00(+0.00%)
Jun 11, 2014 0.0026 0.0026 0.0024 0.0025 12,885,080 -0.00(-3.85%)
Jun 10, 2014 0.0026 0.0026 0.0023 0.0026 10,355,000 -0.00(-3.70%)
Jun 06, 2014 0.0024 0.0027 0.0024 0.0027 28,820,164 +0.00(+8.00%)
Jun 05, 2014 0.0027 0.0027 0.0024 0.0025 34,163,760 +0.00(+0.00%)
Jun 04, 2014 0.0025 0.0027 0.0024 0.0025 12,806,665 +0.00(+0.00%)
Jun 03, 2014 0.0026 0.0026 0.0025 0.0025 9,291,930 -0.00(-3.85%)
Jun 02, 2014 0.0025 0.0026 0.0024 0.0026 6,065,156 +0.00(+0.00%)
May 30, 2014 0.0026 0.0026 0.0024 0.0026 14,296,153 +0.00(+0.00%)
May 29, 2014 0.0025 0.0026 0.0024 0.0026 10,328,404 +0.00(+0.00%)
May 28, 2014 0.0027 0.0027 0.0023 0.0026 90,487,608 -0.00(-3.70%)
May 27, 2014 0.0028 0.0028 0.0025 0.0027 26,080,302 -0.00(-3.57%)
May 23, 2014 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
May 22, 2014 0.0025 0.0029 0.0022 0.0028 88,087,176 +0.00(+12.00%)
May 21, 2014 0.0026 0.0026 0.0023 0.0025 54,527,072 +0.00(+0.00%)
May 20, 2014 0.0026 0.0028 0.0024 0.0025 30,351,800 -0.00(-7.41%)
May 19, 2014 0.0030 0.0030 0.0025 0.0027 36,831,780 -0.00(-3.57%)
May 16, 2014 0.0026 0.0028 0.0025 0.0028 31,960,848 +0.00(+7.69%)
May 15, 2014 0.0030 0.0031 0.0025 0.0026 58,284,616 -0.00(-13.33%)
May 14, 2014 0.0028 0.0031 0.0028 0.0030 68,576,488 +0.00(+7.14%)
May 13, 2014 0.0033 0.0033 0.0027 0.0028 59,897,064 -0.00(-6.67%)
May 12, 2014 0.0026 0.0030 0.0026 0.0030 68,438,296 +0.00(+15.38%)
May 09, 2014 0.0025 0.0027 0.0022 0.0026 52,667,572 +0.00(+4.00%)
May 08, 2014 0.0022 0.0025 0.0020 0.0025 58,695,200 +0.00(+13.64%)
May 07, 2014 0.0023 0.0023 0.0020 0.0022 28,816,712 -0.00(-4.35%)
May 06, 2014 0.0026 0.0026 0.0021 0.0023 61,626,424 -0.00(-8.00%)
May 05, 2014 0.0027 0.0027 0.0024 0.0025 26,887,184 -0.00(-7.41%)
May 02, 2014 0.0033 0.0033 0.0024 0.0027 74,261,704 -0.00(-15.62%)
May 01, 2014 0.0030 0.0035 0.0029 0.0032 85,934,376 +0.00(+10.34%)
Apr 30, 2014 0.0025 0.0029 0.0024 0.0029 36,016,760 +0.00(+11.54%)
Apr 29, 2014 0.0025 0.0026 0.0023 0.0026 15,032,630 +0.00(+4.00%)
Apr 28, 2014 0.0020 0.0026 0.0015 0.0025 17,005,100 +0.00(+8.70%)
Apr 25, 2014 0.0026 0.0026 0.0021 0.0023 18,112,400 -0.00(-4.17%)
Apr 24, 2014 0.0024 0.0026 0.0021 0.0024 60,644,596 -0.00(-4.00%)
Apr 23, 2014 0.0026 0.0027 0.0023 0.0025 33,410,564 -0.00(-3.85%)
Apr 22, 2014 0.0026 0.0027 0.0023 0.0026 18,145,732 +0.00(+0.00%)
Apr 21, 2014 0.0021 0.0027 0.0018 0.0026 28,897,690 +0.00(+8.33%)
Apr 17, 2014 0.0024 0.0024 0.0024 0 +0.00(+9.09%)
Apr 16, 2014 0.0019 0.0022 0.0019 0.0022 15,612,735 +0.00(+10.00%)
Apr 15, 2014 0.0022 0.0024 0.0018 0.0020 45,765,664 -0.00(-13.04%)
Apr 14, 2014 0.0023 0.0025 0.0023 0.0023 38,410,296 +0.00(+0.00%)
Apr 11, 2014 0.0019 0.0023 0.0019 0.0023 0 +0.00(+9.52%)
Apr 10, 2014 0.0017 0.0021 0.0017 0.0021 45,143,032 +0.00(+16.67%)
Apr 09, 2014 0.0019 0.0019 0.0015 0.0018 114,040,792 -0.00(-5.26%)
Apr 08, 2014 0.0020 0.0021 0.0016 0.0019 108,358,704 -0.00(-9.52%)
Apr 07, 2014 0.0023 0.0023 0.0020 0.0021 73,480,928 -0.00(-12.50%)
Apr 04, 2014 0.0025 0.0027 0.0021 0.0024 0 -0.00(-7.69%)
Apr 03, 2014 0.0028 0.0030 0.0023 0.0026 98,118,880 -0.00(-10.34%)
Apr 02, 2014 0.0029 0.0029 0.0026 0.0029 87,882,072 +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.