Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 0.0030 0.0033 0.0028 0.0030 23,593,724 +0.00(+0.00%)
Mar 28, 2014 0.0030 0.0034 0.0028 0.0030 0 -0.00(-3.23%)
Mar 27, 2014 0.0036 0.0037 0.0030 0.0031 99,957,056 -0.00(-16.22%)
Mar 26, 2014 0.0038 0.0038 0.0031 0.0037 57,474,108 +0.00(+5.71%)
Mar 25, 2014 0.0040 0.0040 0.0034 0.0035 128,874,344 +0.00(+0.00%)
Mar 24, 2014 0.0034 0.0036 0.0030 0.0035 65,141,992 +0.00(+2.94%)
Mar 21, 2014 0.0037 0.0037 0.0030 0.0034 0 +0.00(+3.03%)
Mar 20, 2014 0.0025 0.0034 0.0025 0.0033 72,805,904 +0.00(+6.45%)
Mar 19, 2014 0.0032 0.0033 0.0027 0.0031 128,207,648 -0.00(-6.06%)
Mar 18, 2014 0.0035 0.0036 0.0030 0.0033 99,075,344 +0.00(+0.00%)
Mar 17, 2014 0.0034 0.0037 0.0030 0.0033 83,271,800 +0.00(+0.00%)
Mar 14, 2014 0.0035 0.0044 0.0031 0.0033 0 +0.00(+0.00%)
Mar 13, 2014 0.0030 0.0035 0.0028 0.0033 104,103,104 +0.00(+17.86%)
Mar 12, 2014 0.0027 0.0033 0.0027 0.0028 123,230,680 -0.00(-15.15%)
Mar 11, 2014 0.0040 0.0040 0.0029 0.0033 62,663,220 -0.00(-5.71%)
Mar 10, 2014 0.0040 0.0043 0.0030 0.0035 237,212,816 -0.00(-16.67%)
Mar 07, 2014 0.0050 0.0050 0.0037 0.0042 0 -0.00(-16.00%)
Mar 06, 2014 0.0060 0.0060 0.0050 0.0050 72,109,096 -0.00(-10.71%)
Mar 05, 2014 0.0056 0.0060 0.0051 0.0056 60,177,824 +0.00(+1.82%)
Mar 04, 2014 0.0067 0.0068 0.0050 0.0055 152,075,664 -0.00(-11.29%)
Mar 03, 2014 0.0050 0.0068 0.0049 0.0062 244,375,840 +0.00(+31.91%)
Feb 28, 2014 0.0040 0.0050 0.0035 0.0047 0 +0.00(+23.68%)
Feb 27, 2014 0.0031 0.0043 0.0028 0.0038 212,095,536 +0.00(+18.75%)
Feb 26, 2014 0.0037 0.0039 0.0026 0.0032 236,070,592 -0.00(-11.11%)
Feb 25, 2014 0.0048 0.0058 0.0028 0.0036 512,833,120 -0.00(-2.70%)
Feb 24, 2014 0.0033 0.0084 0.0028 0.0037 1,263,025,536 +0.00(+32.14%)
Feb 21, 2014 0.0006 0.0030 0.0006 0.0028 0 +0.00(+460.00%)
Feb 20, 2014 0.0004 0.0005 0.0003 0.0005 176,191,328 +0.00(+25.00%)
Feb 19, 2014 0.0005 0.0005 0.0003 0.0004 67,877,128 -0.00(-20.00%)
Feb 18, 2014 0.0003 0.0005 0.0003 0.0005 62,119,000 +0.00(+25.00%)
Feb 14, 2014 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Feb 13, 2014 0.0003 0.0005 0.0003 0.0005 67,090,124 +0.00(+25.00%)
Feb 12, 2014 0.0004 0.0005 0.0003 0.0004 124,071,064 -0.00(-20.00%)
Feb 11, 2014 0.0003 0.0005 0.0003 0.0005 60,006,424 +0.00(+25.00%)
Feb 10, 2014 0.0004 0.0004 0.0003 0.0004 13,218,149 +0.00(+0.00%)
Feb 07, 2014 0.0003 0.0004 0.0003 0.0004 0 +0.00(+0.00%)
Feb 06, 2014 0.0004 0.0004 0.0003 0.0004 9,581,482 +0.00(+0.00%)
Feb 05, 2014 0.0005 0.0005 0.0002 0.0004 60,296,080 +0.00(+0.00%)
Feb 04, 2014 0.0004 0.0004 0.0002 0.0004 63,658,824 +0.00(+0.00%)
Feb 03, 2014 0.0005 0.0005 0.0003 0.0004 53,466,576 +0.00(+0.00%)
Jan 31, 2014 0.0004 0.0005 0.0004 0.0004 0 -0.00(-20.00%)
Jan 30, 2014 0.0004 0.0005 0.0004 0.0005 14,124,324 +0.00(+25.00%)
Jan 29, 2014 0.0004 0.0004 0.0003 0.0004 102,272,776 -0.00(-20.00%)
Jan 28, 2014 0.0005 0.0005 0.0003 0.0005 47,490,224 +0.00(+0.00%)
Jan 27, 2014 0.0004 0.0005 0.0004 0.0005 53,066,836 +0.00(+0.00%)
Jan 24, 2014 0.0005 0.0005 0.0004 0.0005 0 +0.00(+0.00%)
Jan 23, 2014 0.0005 0.0005 0.0004 0.0005 5,308,500 +0.00(+0.00%)
Jan 22, 2014 0.0005 0.0005 0.0004 0.0005 2,576,166 +0.00(+0.00%)
Jan 21, 2014 0.0004 0.0005 0.0004 0.0005 14,548,001 +0.00(+0.00%)
Jan 17, 2014 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Jan 16, 2014 0.0005 0.0006 0.0003 0.0004 191,738,032 -0.00(-33.33%)
Jan 15, 2014 0.0006 0.0006 0.0005 0.0006 3,669,000 +0.00(+0.00%)
Jan 14, 2014 0.0005 0.0006 0.0005 0.0006 2,158,865 +0.00(+0.00%)
Jan 13, 2014 0.0006 0.0007 0.0006 0.0006 42,212,792 +0.00(+20.00%)
Jan 10, 2014 0.0005 0.0006 0.0003 0.0005 80,184,000 +0.00(+0.00%)
Jan 09, 2014 0.0005 0.0005 0.0004 0.0005 106,009,376 -0.00(-16.67%)
Jan 08, 2014 0.0006 0.0006 0.0004 0.0006 63,943,888 +0.00(+0.00%)
Jan 07, 2014 0.0006 0.0006 0.0005 0.0006 2,985,280 +0.00(+0.00%)
Jan 06, 2014 0.0005 0.0007 0.0004 0.0006 36,619,916 +0.00(+20.00%)
Jan 03, 2014 0.0004 0.0005 0.0004 0.0005 0 +0.00(+25.00%)
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.