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

Bioelectronics Corp (OP: BIEL )

0.0001 -0.0001 (-50.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 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 (%)
Dec 30, 2011 0.0032 0.0036 0.0027 0.0036 12,540,611 +0.00(+0.00%)
Dec 29, 2011 0.0035 0.0036 0.0031 0.0036 1,785,527 +0.00(+2.86%)
Dec 28, 2011 0.0032 0.0035 0.0027 0.0035 4,708,411 +0.00(+2.94%)
Dec 27, 2011 0.0037 0.0038 0.0026 0.0034 9,794,777 -0.00(-8.11%)
Dec 23, 2011 0.0037 0.0040 0.0037 0.0037 1,381,366 -0.00(-7.50%)
Dec 21, 2011 0.0035 0.0043 0.0035 0.0040 1,965,266 +0.00(+14.29%)
Dec 20, 2011 0.0037 0.0038 0.0034 0.0035 2,541,625 -0.00(-5.41%)
Dec 19, 2011 0.0033 0.0038 0.0033 0.0037 4,738,665 +0.00(+2.78%)
Dec 16, 2011 0.0033 0.0037 0.0033 0.0036 1,399,665 +0.00(+0.00%)
Dec 15, 2011 0.0030 0.0036 0.0030 0.0036 2,887,604 +0.00(+9.09%)
Dec 14, 2011 0.0032 0.0036 0.0030 0.0033 864,752 -0.00(-5.71%)
Dec 13, 2011 0.0030 0.0036 0.0029 0.0035 9,239,443 +0.00(+16.67%)
Dec 12, 2011 0.0040 0.0040 0.0030 0.0030 14,696,300 -0.00(-14.29%)
Dec 09, 2011 0.0037 0.0045 0.0034 0.0035 7,000,770 -0.00(-5.41%)
Dec 08, 2011 0.0037 0.0041 0.0037 0.0037 764,085 +0.00(+0.00%)
Dec 07, 2011 0.0039 0.0042 0.0037 0.0037 1,953,515 -0.00(-2.63%)
Dec 06, 2011 0.0038 0.0040 0.0037 0.0038 1,587,540 +0.00(+0.00%)
Dec 05, 2011 0.0040 0.0040 0.0037 0.0038 2,631,288 -0.00(-5.00%)
Dec 02, 2011 0.0040 0.0040 0.0033 0.0040 20,164,564 +0.00(+0.00%)
Dec 01, 2011 0.0044 0.0044 0.0039 0.0040 6,573,102 -0.00(-9.09%)
Nov 30, 2011 0.0041 0.0048 0.0041 0.0044 3,942,058 -0.00(-8.33%)
Nov 29, 2011 0.0041 0.0048 0.0040 0.0048 2,165,156 +0.00(+17.07%)
Nov 28, 2011 0.0045 0.0047 0.0041 0.0041 2,180,877 -0.00(-12.77%)
Nov 25, 2011 0.0045 0.0047 0.0040 0.0047 1,526,630 +0.00(+6.82%)
Nov 23, 2011 0.0050 0.0050 0.0041 0.0044 1,487,715 -0.00(-4.35%)
Nov 22, 2011 0.0041 0.0052 0.0040 0.0046 4,295,221 +0.00(+15.00%)
Nov 21, 2011 0.0040 0.0042 0.0037 0.0040 9,718,183 +0.00(+8.11%)
Nov 18, 2011 0.0033 0.0045 0.0033 0.0037 19,210,468 +0.00(+5.71%)
Nov 17, 2011 0.0050 0.0050 0.0034 0.0035 21,134,700 -0.00(-28.57%)
Nov 16, 2011 0.0049 0.0051 0.0049 0.0049 2,288,008 +0.00(+0.00%)
Nov 15, 2011 0.0040 0.0051 0.0037 0.0049 7,234,659 +0.00(+40.00%)
Nov 14, 2011 0.0042 0.0046 0.0031 0.0035 19,334,234 -0.00(-16.67%)
Nov 11, 2011 0.0051 0.0051 0.0040 0.0042 4,969,530 -0.00(-6.67%)
Nov 10, 2011 0.0052 0.0052 0.0043 0.0045 9,508,608 -0.00(-15.09%)
Nov 09, 2011 0.0054 0.0054 0.0050 0.0053 1,481,072 +0.00(+0.00%)
Nov 08, 2011 0.0054 0.0054 0.0050 0.0053 1,014,700 -0.00(-1.85%)
Nov 07, 2011 0.0051 0.0054 0.0047 0.0054 2,318,105 +0.00(+5.88%)
Nov 04, 2011 0.0048 0.0052 0.0044 0.0051 15,078,438 +0.00(+10.87%)
Nov 03, 2011 0.0054 0.0056 0.0046 0.0046 9,827,867 -0.00(-8.00%)
Nov 02, 2011 0.0050 0.0055 0.0046 0.0050 4,510,761 -0.00(-7.41%)
Nov 01, 2011 0.0056 0.0056 0.0050 0.0054 1,961,800 -0.00(-3.57%)
Oct 31, 2011 0.0045 0.0059 0.0045 0.0056 6,174,559 +0.00(+12.00%)
Oct 28, 2011 0.0060 0.0060 0.0050 0.0050 13,269,167 -0.00(-16.67%)
Oct 27, 2011 0.0062 0.0062 0.0055 0.0060 2,770,186 +0.00(+0.00%)
Oct 26, 2011 0.0055 0.0062 0.0050 0.0060 17,818,492 +0.00(+20.00%)
Oct 25, 2011 0.0060 0.0060 0.0050 0.0050 4,985,015 -0.00(-16.67%)
Oct 24, 2011 0.0051 0.0062 0.0051 0.0060 1,570,058 +0.00(+0.00%)
Oct 21, 2011 0.0060 0.0064 0.0056 0.0060 961,810 +0.00(+17.65%)
Oct 20, 2011 0.0065 0.0065 0.0051 0.0051 7,186,000 -0.00(-12.07%)
Oct 19, 2011 0.0062 0.0062 0.0055 0.0058 5,924,468 -0.00(-10.77%)
Oct 18, 2011 0.0060 0.0065 0.0060 0.0065 4,861,440 -0.00(-9.72%)
Oct 17, 2011 0.0068 0.0072 0.0068 0.0072 626,500 +0.00(+5.88%)
Oct 14, 2011 0.0069 0.0069 0.0060 0.0068 1,158,816 -0.00(-1.45%)
Oct 13, 2011 0.0068 0.0069 0.0054 0.0069 7,171,812 +0.00(+15.00%)
Oct 12, 2011 0.0070 0.0070 0.0060 0.0060 3,804,520 -0.00(-3.23%)
Oct 11, 2011 0.0072 0.0080 0.0062 0.0062 8,216,155 -0.00(-11.43%)
Oct 10, 2011 0.0080 0.0080 0.0069 0.0070 283,200 -0.00(-6.67%)
Oct 07, 2011 0.0085 0.0085 0.0065 0.0075 925,592 -0.00(-6.25%)
Oct 06, 2011 0.0074 0.0080 0.0060 0.0080 10,890,863 +0.00(+9.59%)
Oct 05, 2011 0.0087 0.0100 0.0073 0.0073 8,311,188 -0.00(-14.12%)
Oct 04, 2011 0.0089 0.0089 0.0078 0.0085 4,551,589 +0.00(+8.97%)
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.