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 (%)
Sep 28, 2018 0.0028 0.0029 0.0026 0.0027 31,335,700 -0.00(-3.57%)
Sep 27, 2018 0.0027 0.0028 0.0026 0.0028 9,271,666 +0.00(+3.70%)
Sep 26, 2018 0.0027 0.0029 0.0026 0.0027 36,600,448 -0.00(-3.57%)
Sep 25, 2018 0.0029 0.0029 0.0027 0.0028 24,388,040 -0.00(-3.45%)
Sep 24, 2018 0.0031 0.0032 0.0027 0.0029 26,582,336 -0.00(-6.45%)
Sep 21, 2018 0.0032 0.0032 0.0028 0.0031 49,441,100 +0.00(+0.00%)
Sep 20, 2018 0.0033 0.0034 0.0030 0.0031 41,262,672 -0.00(-3.13%)
Sep 19, 2018 0.0030 0.0032 0.0028 0.0032 45,902,996 +0.00(+10.34%)
Sep 18, 2018 0.0027 0.0029 0.0027 0.0029 27,762,360 +0.00(+7.41%)
Sep 17, 2018 0.0027 0.0028 0.0026 0.0027 87,067,576 +0.00(+8.00%)
Sep 14, 2018 0.0024 0.0025 0.0024 0.0025 29,011,500 +0.00(+0.00%)
Sep 13, 2018 0.0025 0.0025 0.0024 0.0025 13,891,841 +0.00(+0.00%)
Sep 12, 2018 0.0026 0.0026 0.0024 0.0025 16,996,332 +0.00(+0.00%)
Sep 11, 2018 0.0027 0.0027 0.0024 0.0025 29,694,544 -0.00(-3.85%)
Sep 10, 2018 0.0025 0.0027 0.0025 0.0026 22,932,708 +0.00(+0.00%)
Sep 07, 2018 0.0026 0.0027 0.0025 0.0026 14,961,800 +0.00(+4.00%)
Sep 06, 2018 0.0027 0.0027 0.0025 0.0025 25,968,888 -0.00(-3.85%)
Sep 05, 2018 0.0027 0.0027 0.0025 0.0026 35,837,368 -0.00(-3.70%)
Sep 04, 2018 0.0027 0.0028 0.0025 0.0027 13,160,105 +0.00(+0.00%)
Aug 31, 2018 0.0027 0.0027 0.0027 0 +0.00(+3.85%)
Aug 30, 2018 0.0025 0.0026 0.0024 0.0026 16,372,603 +0.00(+4.00%)
Aug 29, 2018 0.0025 0.0025 0.0024 0.0025 10,106,905 +0.00(+0.00%)
Aug 28, 2018 0.0024 0.0025 0.0023 0.0025 58,140,000 +0.00(+4.17%)
Aug 27, 2018 0.0024 0.0025 0.0023 0.0024 28,417,708 +0.00(+0.00%)
Aug 24, 2018 0.0025 0.0025 0.0023 0.0024 17,378,500 +0.00(+0.00%)
Aug 23, 2018 0.0025 0.0025 0.0023 0.0024 14,567,531 -0.00(-4.00%)
Aug 22, 2018 0.0023 0.0025 0.0023 0.0025 24,585,876 +0.00(+8.70%)
Aug 21, 2018 0.0024 0.0025 0.0023 0.0023 25,920,450 -0.00(-8.00%)
Aug 20, 2018 0.0025 0.0026 0.0023 0.0025 33,074,700 +0.00(+0.00%)
Aug 17, 2018 0.0025 0.0025 0.0024 0.0025 16,306,100 +0.00(+0.00%)
Aug 16, 2018 0.0022 0.0025 0.0022 0.0025 25,213,456 +0.00(+4.17%)
Aug 15, 2018 0.0025 0.0026 0.0020 0.0024 167,281,920 -0.00(-7.69%)
Aug 14, 2018 0.0027 0.0027 0.0025 0.0026 19,508,680 -0.00(-3.70%)
Aug 13, 2018 0.0027 0.0028 0.0025 0.0027 17,580,744 +0.00(+8.00%)
Aug 10, 2018 0.0027 0.0027 0.0025 0.0025 32,855,200 -0.00(-7.41%)
Aug 09, 2018 0.0028 0.0028 0.0026 0.0027 20,485,912 +0.00(+0.00%)
Aug 08, 2018 0.0029 0.0029 0.0026 0.0027 11,576,797 -0.00(-3.57%)
Aug 07, 2018 0.0028 0.0028 0.0026 0.0028 19,946,466 +0.00(+0.00%)
Aug 06, 2018 0.0028 0.0029 0.0027 0.0028 9,416,230 -0.00(-3.45%)
Aug 03, 2018 0.0027 0.0030 0.0027 0.0029 20,966,498 +0.00(+0.00%)
Aug 02, 2018 0.0028 0.0030 0.0027 0.0029 27,065,194 +0.00(+3.57%)
Aug 01, 2018 0.0028 0.0030 0.0027 0.0028 20,146,968 +0.00(+0.00%)
Jul 31, 2018 0.0027 0.0030 0.0027 0.0028 20,231,096 +0.00(+0.00%)
Jul 30, 2018 0.0029 0.0030 0.0027 0.0028 12,762,548 -0.00(-3.45%)
Jul 27, 2018 0.0030 0.0030 0.0028 0.0029 18,769,700 -0.00(-3.33%)
Jul 26, 2018 0.0031 0.0031 0.0029 0.0030 13,271,278 -0.00(-3.23%)
Jul 25, 2018 0.0032 0.0032 0.0028 0.0031 14,787,847 -0.00(-3.13%)
Jul 24, 2018 0.0032 0.0032 0.0030 0.0032 20,133,080 +0.00(+0.00%)
Jul 23, 2018 0.0032 0.0033 0.0031 0.0032 25,816,732 +0.00(+0.00%)
Jul 20, 2018 0.0031 0.0033 0.0030 0.0032 19,101,936 +0.00(+4.92%)
Jul 19, 2018 0.0032 0.0037 0.0030 0.0031 24,963,698 -0.00(-4.69%)
Jul 18, 2018 0.0032 0.0032 0.0028 0.0032 44,706,364 +0.00(+8.47%)
Jul 17, 2018 0.0029 0.0032 0.0028 0.0029 58,258,520 -0.00(-1.67%)
Jul 16, 2018 0.0026 0.0030 0.0027 0.0030 22,962,524 +0.00(+13.21%)
Jul 13, 2018 0.0028 0.0028 0.0025 0.0027 59,552,556 +0.00(+1.92%)
Jul 12, 2018 0.0027 0.0027 0.0025 0.0026 59,151,640 +0.00(+4.00%)
Jul 11, 2018 0.0026 0.0026 0.0024 0.0025 29,884,702 +0.00(+0.00%)
Jul 10, 2018 0.0026 0.0026 0.0024 0.0025 16,800,936 +0.00(+0.00%)
Jul 09, 2018 0.0025 0.0027 0.0024 0.0025 33,083,324 -0.00(-7.41%)
Jul 06, 2018 0.0027 0.0027 0.0025 0.0027 35,974,372 +0.00(+0.00%)
Jul 05, 2018 0.0029 0.0026 0.0027 31,548,874 +0.00(+0.00%)
Jul 03, 2018 0.0027 0.0027 0.0027 0 +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.