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 (%)
Aug 31, 2007 0.1000 0.1050 0.0900 0.0900 159,500 -0.02(-18.18%)
Aug 30, 2007 0.1000 0.1100 0.1000 0.1100 70,400 +0.00(+0.00%)
Aug 29, 2007 0.1000 0.1100 0.1000 0.1100 35,765 +0.00(+0.00%)
Aug 28, 2007 0.1100 0.1100 0.1000 0.1100 76,800 +0.00(+0.00%)
Aug 27, 2007 0.1145 0.1145 0.0900 0.1100 128,636 -0.01(-4.35%)
Aug 24, 2007 0.1000 0.1150 0.1000 0.1150 874,370 +0.01(+15.00%)
Aug 23, 2007 0.0800 0.1000 0.0800 0.1000 425,042 +0.01(+17.65%)
Aug 22, 2007 0.0750 0.0850 0.0750 0.0850 53,800 +0.00(+0.00%)
Aug 21, 2007 0.0700 0.0850 0.0700 0.0850 196,963 +0.01(+21.43%)
Aug 20, 2007 0.0800 0.0800 0.0700 0.0700 122,000 -0.01(-12.50%)
Aug 17, 2007 0.0800 0.0800 0.0800 0.0800 111,000 -0.01(-5.88%)
Aug 16, 2007 0.0800 0.0850 0.0800 0.0850 67,010 +0.01(+6.25%)
Aug 15, 2007 0.0760 0.0800 0.0760 0.0800 78,000 +0.00(+0.00%)
Aug 14, 2007 0.0800 0.0800 0.0760 0.0800 80,000 +0.00(+0.00%)
Aug 13, 2007 0.0800 0.0800 0.0800 0.0800 13,200 +0.00(+0.00%)
Aug 10, 2007 0.0800 0.0850 0.0770 0.0800 39,500 +0.00(+0.00%)
Aug 09, 2007 0.0800 0.0800 0.0770 0.0800 161,500 +0.00(+0.00%)
Aug 08, 2007 0.0800 0.0800 0.0760 0.0800 101,000 +0.01(+6.67%)
Aug 07, 2007 0.0800 0.0800 0.0750 0.0750 129,025 -0.01(-6.25%)
Aug 06, 2007 0.0800 0.0800 0.0780 0.0800 18,000 +0.00(+0.00%)
Aug 03, 2007 0.0800 0.0850 0.0750 0.0800 520,200 +0.00(+0.00%)
Aug 02, 2007 0.0650 0.0800 0.0650 0.0800 237,726 +0.01(+15.94%)
Aug 01, 2007 0.0690 0.0690 0.0690 0.0690 18,000 +0.00(+6.15%)
Jul 31, 2007 0.0630 0.0650 0.0600 0.0650 195,000 +0.00(+3.17%)
Jul 30, 2007 0.0630 0.0630 0.0500 0.0630 33,335 +0.00(+0.00%)
Jul 27, 2007 0.0520 0.0630 0.0470 0.0630 247,100 +0.01(+21.15%)
Jul 26, 2007 0.0520 0.0520 0.0520 0.0520 11,000 +0.00(+0.00%)
Jul 25, 2007 0.0600 0.0600 0.0520 0.0520 94,935 -0.01(-13.33%)
Jul 24, 2007 0.0600 0.0600 0.0570 0.0600 20,300 +0.01(+20.00%)
Jul 23, 2007 0.0570 0.0570 0.0500 0.0500 30,000 -0.00(-9.09%)
Jul 20, 2007 0.0510 0.0560 0.0455 0.0550 283,250 -0.01(-15.38%)
Jul 19, 2007 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jul 18, 2007 0.0550 0.0650 0.0550 0.0650 89,500 +0.00(+0.00%)
Jul 17, 2007 0.0650 0.0650 0.0650 0.0650 7,000 +0.01(+18.18%)
Jul 16, 2007 0.0700 0.0700 0.0550 0.0550 60,500 -0.02(-26.67%)
Jul 13, 2007 0.0650 0.0750 0.0650 0.0750 31,500 +0.00(+0.00%)
Jul 12, 2007 0.0700 0.0750 0.0700 0.0750 3,098 +0.00(+7.14%)
Jul 11, 2007 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-6.67%)
Jul 10, 2007 0.0750 0.0750 0.0750 0.0750 175,400 +0.00(+0.00%)
Jul 09, 2007 0.0700 0.0750 0.0700 0.0750 255,000 +0.00(+7.14%)
Jul 06, 2007 0.0750 0.0750 0.0550 0.0700 254,800 -0.00(-6.67%)
Jul 05, 2007 0.0700 0.0750 0.0650 0.0750 80,850 +0.01(+25.00%)
Jul 03, 2007 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Jul 02, 2007 0.0600 0.0600 0.0600 0.0600 1,500 -0.01(-7.69%)
Jun 29, 2007 0.0560 0.0700 0.0560 0.0650 33,500 +0.00(+0.00%)
Jun 28, 2007 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 27, 2007 0.0650 0.0650 0.0580 0.0650 18,600 +0.01(+8.33%)
Jun 26, 2007 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+9.09%)
Jun 25, 2007 0.0650 0.0650 0.0550 0.0550 70,400 -0.02(-21.43%)
Jun 22, 2007 0.0650 0.0750 0.0650 0.0700 130,000 +0.01(+20.69%)
Jun 21, 2007 0.0650 0.0650 0.0580 0.0580 90,000 -0.01(-17.14%)
Jun 20, 2007 0.0600 0.0750 0.0600 0.0700 2,100 +0.01(+16.67%)
Jun 19, 2007 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-20.00%)
Jun 18, 2007 0.0750 0.0750 0.0750 0.0750 13,300 +0.00(+0.00%)
Jun 15, 2007 0.0580 0.0750 0.0580 0.0750 41,900 +0.01(+25.00%)
Jun 14, 2007 0.0600 0.0600 0.0600 0.0600 16,900 +0.00(+0.00%)
Jun 13, 2007 0.0640 0.0640 0.0600 0.0600 43,500 +0.00(+0.00%)
Jun 12, 2007 0.0700 0.0700 0.0600 0.0600 196,000 -0.01(-14.29%)
Jun 11, 2007 0.0590 0.0810 0.0590 0.0700 85,525 +0.01(+7.69%)
Jun 08, 2007 0.0700 0.0720 0.0600 0.0650 205,450 -0.01(-7.14%)
Jun 07, 2007 0.0600 0.0700 0.0600 0.0700 63,000 +0.02(+27.27%)
Jun 06, 2007 0.0650 0.0650 0.0525 0.0550 287,100 -0.00(-8.33%)
Jun 05, 2007 0.0650 0.0700 0.0600 0.0600 222,900 -0.01(-14.29%)
Jun 04, 2007 0.0750 0.0750 0.0650 0.0700 111,065 -0.01(-12.50%)
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.