Skip to main content

Bioelectronics Corp (OP: BIEL )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 0.0047 0.0050 0.0046 0.0050 535,700 +0.00(+6.38%)
May 30, 2012 0.0048 0.0050 0.0047 0.0047 3,212,793 -0.00(-2.08%)
May 29, 2012 0.0050 0.0055 0.0048 0.0048 1,514,642 -0.00(-4.00%)
May 25, 2012 0.0049 0.0050 0.0048 0.0050 4,217,290 +0.00(+0.00%)
May 24, 2012 0.0047 0.0050 0.0047 0.0050 1,771,284 +0.00(+6.38%)
May 23, 2012 0.0051 0.0051 0.0045 0.0047 3,013,105 -0.00(-9.62%)
May 22, 2012 0.0046 0.0052 0.0044 0.0052 5,944,710 +0.00(+18.18%)
May 21, 2012 0.0051 0.0053 0.0043 0.0044 9,070,278 -0.00(-16.98%)
May 18, 2012 0.0065 0.0065 0.0050 0.0053 13,407,020 -0.00(-15.87%)
May 17, 2012 0.0064 0.0069 0.0061 0.0063 7,306,611 +0.00(+5.00%)
May 16, 2012 0.0052 0.0060 0.0050 0.0060 18,648,776 +0.00(+20.00%)
May 15, 2012 0.0040 0.0052 0.0039 0.0050 13,718,914 +0.00(+25.00%)
May 14, 2012 0.0042 0.0046 0.0039 0.0040 5,731,129 +0.00(+2.56%)
May 11, 2012 0.0040 0.0040 0.0038 0.0039 3,281,833 -0.00(-2.50%)
May 10, 2012 0.0052 0.0052 0.0040 0.0040 3,338,976 +0.00(+5.26%)
May 09, 2012 0.0035 0.0041 0.0031 0.0038 5,091,007 +0.00(+8.57%)
May 08, 2012 0.0038 0.0038 0.0032 0.0035 3,509,700 -0.00(-7.89%)
May 07, 2012 0.0036 0.0040 0.0029 0.0038 8,984,220 +0.00(+0.00%)
May 04, 2012 0.0034 0.0038 0.0034 0.0038 655,871 +0.00(+5.56%)
May 03, 2012 0.0039 0.0039 0.0035 0.0036 997,980 +0.00(+0.00%)
May 02, 2012 0.0030 0.0038 0.0030 0.0036 1,889,500 +0.00(+20.00%)
May 01, 2012 0.0030 0.0039 0.0030 0.0030 681,100 -0.00(-6.25%)
Apr 30, 2012 0.0032 0.0040 0.0030 0.0032 3,591,500 +0.00(+0.00%)
Apr 27, 2012 0.0037 0.0038 0.0030 0.0032 6,434,100 -0.00(-20.00%)
Apr 26, 2012 0.0036 0.0045 0.0036 0.0040 1,433,000 +0.00(+0.00%)
Apr 25, 2012 0.0042 0.0046 0.0040 0.0040 3,066,961 +0.00(+0.00%)
Apr 24, 2012 0.0037 0.0040 0.0033 0.0040 1,892,748 +0.00(+8.11%)
Apr 23, 2012 0.0037 0.0040 0.0037 0.0037 4,610,097 +0.00(+0.00%)
Apr 20, 2012 0.0050 0.0050 0.0037 0.0037 6,428,262 -0.00(-11.90%)
Apr 19, 2012 0.0045 0.0052 0.0040 0.0042 10,214,022 -0.00(-16.00%)
Apr 18, 2012 0.0040 0.0070 0.0040 0.0050 13,425,229 +0.00(+25.00%)
Apr 17, 2012 0.0035 0.0046 0.0030 0.0040 13,367,454 +0.00(+17.65%)
Apr 16, 2012 0.0024 0.0036 0.0024 0.0034 13,211,970 +0.00(+41.67%)
Apr 13, 2012 0.0021 0.0024 0.0021 0.0024 1,775,775 +0.00(+14.29%)
Apr 12, 2012 0.0022 0.0022 0.0021 0.0021 356,777 +0.00(+0.00%)
Apr 11, 2012 0.0022 0.0022 0.0021 0.0021 1,080,150 -0.00(-8.70%)
Apr 10, 2012 0.0010 0.0027 0.0010 0.0023 1,932,277 -0.00(-8.00%)
Apr 09, 2012 0.0020 0.0025 0.0020 0.0025 2,868,592 +0.00(+19.05%)
Apr 05, 2012 0.0020 0.0023 0.0020 0.0021 5,918,385 +0.00(+0.00%)
Apr 04, 2012 0.0036 0.0036 0.0019 0.0021 920,795 +0.00(+0.00%)
Apr 03, 2012 0.0021 0.0021 0.0020 0.0021 848,900 +0.00(+0.00%)
Apr 02, 2012 0.0020 0.0021 0.0018 0.0021 6,377,407 +0.00(+5.00%)
Mar 30, 2012 0.0021 0.0021 0.0019 0.0020 3,622,769 -0.00(-4.76%)
Mar 29, 2012 0.0020 0.0022 0.0018 0.0021 9,766,830 +0.00(+16.67%)
Mar 28, 2012 0.0020 0.0020 0.0018 0.0018 6,796,860 -0.00(-10.00%)
Mar 27, 2012 0.0020 0.0021 0.0018 0.0020 8,264,910 +0.00(+11.11%)
Mar 26, 2012 0.0020 0.0021 0.0018 0.0018 5,085,767 -0.00(-10.00%)
Mar 23, 2012 0.0022 0.0022 0.0018 0.0020 8,062,660 +0.00(+5.26%)
Mar 22, 2012 0.0019 0.0022 0.0019 0.0019 3,361,500 +0.00(+0.00%)
Mar 21, 2012 0.0022 0.0022 0.0019 0.0019 5,031,000 -0.00(-9.52%)
Mar 20, 2012 0.0024 0.0024 0.0020 0.0021 11,482,900 -0.00(-4.55%)
Mar 19, 2012 0.0020 0.0022 0.0020 0.0022 3,013,800 -0.00(-8.33%)
Mar 16, 2012 0.0022 0.0024 0.0020 0.0024 5,750,018 +0.00(+9.09%)
Mar 15, 2012 0.0024 0.0024 0.0022 0.0022 406,550 +0.00(+0.00%)
Mar 14, 2012 0.0025 0.0027 0.0022 0.0022 905,100 -0.00(-12.00%)
Mar 13, 2012 0.0024 0.0025 0.0024 0.0025 1,256,900 +0.00(+4.17%)
Mar 12, 2012 0.0025 0.0025 0.0024 0.0024 1,200,153 -0.00(-4.00%)
Mar 09, 2012 0.0022 0.0027 0.0022 0.0025 2,778,479 +0.00(+13.64%)
Mar 08, 2012 0.0023 0.0024 0.0022 0.0022 8,579,622 -0.00(-12.00%)
Mar 07, 2012 0.0025 0.0025 0.0025 0.0025 1,110,000 +0.00(+8.70%)
Mar 06, 2012 0.0026 0.0027 0.0023 0.0023 6,321,500 -0.00(-11.54%)
Mar 05, 2012 0.0025 0.0030 0.0024 0.0026 4,945,700 +0.00(+8.33%)
Mar 02, 2012 0.0024 0.0025 0.0024 0.0024 367,565 +0.00(+0.00%)
Mar 01, 2012 0.0023 0.0024 0.0022 0.0024 3,648,125 +0.00(+4.35%)
Feb 29, 2012 0.0024 0.0025 0.0022 0.0023 2,244,607 +0.00(+0.00%)
Feb 28, 2012 0.0023 0.0025 0.0023 0.0023 3,052,159 +0.00(+0.00%)
Feb 27, 2012 0.0023 0.0024 0.0023 0.0023 1,345,000 -0.00(-8.00%)
Feb 24, 2012 0.0026 0.0026 0.0025 0.0025 1,722,000 +0.00(+4.17%)
Feb 23, 2012 0.0025 0.0026 0.0023 0.0024 2,131,007 +0.00(+4.35%)
Feb 22, 2012 0.0027 0.0027 0.0023 0.0023 2,833,900 -0.00(-11.54%)
Feb 21, 2012 0.0026 0.0027 0.0025 0.0026 1,900,150 +0.00(+4.00%)
Feb 17, 2012 0.0024 0.0027 0.0024 0.0025 2,258,909 -0.00(-7.41%)
Feb 16, 2012 0.0022 0.0028 0.0021 0.0027 7,723,678 +0.00(+17.39%)
Feb 15, 2012 0.0022 0.0025 0.0022 0.0023 5,638,062 +0.00(+0.00%)
Feb 14, 2012 0.0024 0.0025 0.0023 0.0023 11,199,357 -0.00(-4.17%)
Feb 13, 2012 0.0025 0.0028 0.0024 0.0024 10,632,502 -0.00(-7.69%)
Feb 10, 2012 0.0025 0.0027 0.0025 0.0026 3,522,089 -0.00(-3.70%)
Feb 09, 2012 0.0026 0.0028 0.0023 0.0027 12,008,720 +0.00(+3.85%)
Feb 08, 2012 0.0029 0.0030 0.0025 0.0026 16,010,229 -0.00(-10.34%)
Feb 07, 2012 0.0028 0.0029 0.0025 0.0029 6,293,990 +0.00(+7.41%)
Feb 06, 2012 0.0025 0.0030 0.0025 0.0027 2,400,445 +0.00(+0.00%)
Feb 03, 2012 0.0030 0.0030 0.0025 0.0027 704,250 -0.00(-10.00%)
Feb 02, 2012 0.0028 0.0030 0.0025 0.0030 1,867,169 +0.00(+7.14%)
Feb 01, 2012 0.0036 0.0036 0.0025 0.0028 2,428,519 +0.00(+3.70%)
Jan 31, 2012 0.0025 0.0027 0.0024 0.0027 6,456,500 +0.00(+8.00%)
Jan 30, 2012 0.0026 0.0028 0.0023 0.0025 7,726,208 +0.00(+0.00%)
Jan 27, 2012 0.0027 0.0028 0.0024 0.0025 9,386,000 -0.00(-7.41%)
Jan 26, 2012 0.0029 0.0029 0.0027 0.0027 2,253,274 +0.00(+3.85%)
Jan 25, 2012 0.0029 0.0029 0.0026 0.0026 1,151,700 -0.00(-3.70%)
Jan 24, 2012 0.0029 0.0029 0.0027 0.0027 343,300 -0.00(-10.00%)
Jan 23, 2012 0.0030 0.0030 0.0028 0.0030 831,670 +0.00(+0.00%)
Jan 20, 2012 0.0026 0.0031 0.0025 0.0030 8,888,200 +0.00(+7.14%)
Jan 19, 2012 0.0029 0.0030 0.0026 0.0028 5,376,382 +0.00(+7.69%)
Jan 18, 2012 0.0030 0.0032 0.0026 0.0026 4,379,696 -0.00(-13.33%)
Jan 17, 2012 0.0030 0.0034 0.0027 0.0030 8,543,452 -0.00(-3.23%)
Jan 13, 2012 0.0028 0.0033 0.0028 0.0031 5,982,689 +0.00(+14.81%)
Jan 12, 2012 0.0028 0.0029 0.0025 0.0027 19,054,380 -0.00(-3.57%)
Jan 11, 2012 0.0030 0.0032 0.0028 0.0028 5,410,982 -0.00(-6.67%)
Jan 10, 2012 0.0028 0.0032 0.0028 0.0030 3,058,779 +0.00(+3.45%)
Jan 09, 2012 0.0029 0.0029 0.0026 0.0029 2,149,470 +0.00(+0.00%)
Jan 06, 2012 0.0026 0.0029 0.0026 0.0029 2,088,501 +0.00(+3.57%)
Jan 05, 2012 0.0030 0.0030 0.0025 0.0028 15,403,600 -0.00(-6.67%)
Jan 04, 2012 0.0030 0.0030 0.0028 0.0030 4,760,284 -0.00(-16.67%)
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%)
Oct 03, 2011 0.0080 0.0090 0.0070 0.0078 5,240,507 +0.00(+20.00%)
Sep 30, 2011 0.0059 0.0083 0.0059 0.0065 4,854,410 +0.00(+1.56%)
Sep 29, 2011 0.0052 0.0065 0.0052 0.0064 1,168,291 +0.00(+10.34%)
Sep 28, 2011 0.0060 0.0065 0.0051 0.0058 6,194,200 +0.00(+1.75%)
Sep 27, 2011 0.0079 0.0079 0.0055 0.0057 5,118,005 +0.00(+0.00%)
Sep 26, 2011 0.0064 0.0070 0.0056 0.0057 3,196,757 -0.00(-13.64%)
Sep 23, 2011 0.0070 0.0080 0.0066 0.0066 3,851,718 -0.00(-5.71%)
Sep 22, 2011 0.0082 0.0082 0.0070 0.0070 4,421,633 -0.00(-17.65%)
Sep 21, 2011 0.0070 0.0085 0.0070 0.0085 2,103,582 +0.00(+13.33%)
Sep 20, 2011 0.0070 0.0080 0.0065 0.0075 1,678,990 +0.00(+0.00%)
Sep 19, 2011 0.0072 0.0080 0.0068 0.0075 4,176,875 +0.00(+1.35%)
Sep 16, 2011 0.0076 0.0085 0.0074 0.0074 5,731,076 -0.00(-2.63%)
Sep 15, 2011 0.0100 0.0100 0.0076 0.0076 7,117,701 -0.00(-24.00%)
Sep 14, 2011 0.0080 0.0100 0.0080 0.0100 1,892,135 +0.00(+25.00%)
Sep 13, 2011 0.0090 0.0094 0.0080 0.0080 2,450,540 -0.00(-5.88%)
Sep 12, 2011 0.0075 0.0090 0.0075 0.0085 1,786,089 +0.00(+13.33%)
Sep 09, 2011 0.0081 0.0098 0.0075 0.0075 2,963,135 -0.00(-11.76%)
Sep 08, 2011 0.0100 0.0100 0.0085 0.0085 1,128,956 -0.00(-15.00%)
Sep 07, 2011 0.0110 0.0110 0.0080 0.0100 6,014,760 -0.00(-8.26%)
Sep 06, 2011 0.0110 0.0110 0.0095 0.0109 1,995,552 +0.00(+0.00%)
Sep 02, 2011 0.0100 0.0110 0.0095 0.0109 653,600 +0.00(+9.00%)
Sep 01, 2011 0.0085 0.0100 0.0085 0.0100 1,071,400 +0.00(+0.00%)
Aug 31, 2011 0.0100 0.0120 0.0070 0.0100 5,067,141 +0.00(+1.01%)
Aug 30, 2011 0.0110 0.0115 0.0095 0.0099 6,652,838 -0.00(-13.91%)
Aug 29, 2011 0.0118 0.0125 0.0110 0.0115 4,153,003 -0.00(-2.54%)
Aug 26, 2011 0.0125 0.0125 0.0100 0.0118 4,167,178 -0.00(-5.60%)
Aug 25, 2011 0.0130 0.0140 0.0110 0.0125 1,755,142 -0.00(-2.34%)
Aug 24, 2011 0.0125 0.0128 0.0104 0.0128 2,851,485 +0.00(+2.40%)
Aug 23, 2011 0.0135 0.0135 0.0120 0.0125 2,317,573 -0.00(-3.85%)
Aug 22, 2011 0.0139 0.0139 0.0124 0.0130 2,785,799 -0.00(-6.47%)
Aug 19, 2011 0.0140 0.0140 0.0124 0.0139 3,114,689 -0.00(-0.71%)
Aug 18, 2011 0.0150 0.0150 0.0125 0.0140 3,186,723 +0.00(+1.45%)
Aug 17, 2011 0.0140 0.0144 0.0122 0.0138 2,134,609 -0.00(-1.43%)
Aug 16, 2011 0.0155 0.0155 0.0135 0.0140 2,952,708 +0.00(+0.00%)
Aug 15, 2011 0.0150 0.0170 0.0135 0.0140 7,590,247 +0.00(+3.70%)
Aug 12, 2011 0.0120 0.0170 0.0120 0.0135 3,271,079 -0.00(-3.57%)
Aug 11, 2011 0.0160 0.0175 0.0130 0.0140 8,631,535 -0.00(-15.15%)
Aug 10, 2011 0.0159 0.0166 0.0155 0.0165 3,850,304 +0.00(+3.77%)
Aug 09, 2011 0.0165 0.0179 0.0120 0.0159 4,903,317 +0.00(+1.27%)
Aug 08, 2011 0.0145 0.0210 0.0130 0.0157 21,041,508 +0.00(+20.77%)
Aug 05, 2011 0.0115 0.0140 0.0102 0.0130 6,956,805 +0.00(+27.45%)
Aug 04, 2011 0.0115 0.0156 0.0095 0.0102 52,772,348 -0.00(-9.73%)
Aug 03, 2011 0.0060 0.0129 0.0054 0.0113 69,699,592 +0.01(+109.26%)
Aug 02, 2011 0.0055 0.0055 0.0050 0.0054 1,942,624 +0.00(+3.85%)
Aug 01, 2011 0.0055 0.0055 0.0051 0.0052 1,599,222 -0.00(-5.45%)
Jul 29, 2011 0.0053 0.0057 0.0053 0.0055 1,145,245 +0.00(+0.00%)
Jul 28, 2011 0.0052 0.0056 0.0051 0.0055 1,593,576 +0.00(+3.77%)
Jul 27, 2011 0.0052 0.0053 0.0050 0.0053 1,131,000 +0.00(+0.00%)
Jul 26, 2011 0.0050 0.0055 0.0050 0.0053 985,400 -0.00(-3.64%)
Jul 25, 2011 0.0052 0.0055 0.0050 0.0055 693,339 -0.00(-1.79%)
Jul 22, 2011 0.0053 0.0056 0.0051 0.0056 738,500 +0.00(+9.80%)
Jul 21, 2011 0.0051 0.0056 0.0051 0.0051 1,159,700 -0.00(-7.27%)
Jul 20, 2011 0.0051 0.0057 0.0050 0.0055 4,139,284 +0.00(+0.00%)
Jul 19, 2011 0.0052 0.0056 0.0050 0.0055 2,272,730 +0.00(+5.77%)
Jul 18, 2011 0.0053 0.0057 0.0051 0.0052 811,857 -0.00(-5.45%)
Jul 15, 2011 0.0052 0.0056 0.0051 0.0055 2,136,549 -0.00(-3.51%)
Jul 14, 2011 0.0055 0.0057 0.0055 0.0057 545,500 +0.00(+3.64%)
Jul 13, 2011 0.0057 0.0057 0.0052 0.0055 246,796 -0.00(-3.51%)
Jul 12, 2011 0.0055 0.0057 0.0050 0.0057 3,734,345 +0.00(+11.76%)
Jul 11, 2011 0.0055 0.0055 0.0051 0.0051 744,461 -0.00(-7.27%)
Jul 08, 2011 0.0060 0.0060 0.0051 0.0055 1,672,750 +0.00(+1.85%)
Jul 07, 2011 0.0055 0.0057 0.0050 0.0054 2,036,978 -0.00(-1.82%)
Jul 06, 2011 0.0050 0.0055 0.0050 0.0055 2,478,800 +0.00(+10.00%)
Jul 05, 2011 0.0047 0.0057 0.0047 0.0050 1,668,908 -0.00(-12.28%)
Jul 01, 2011 0.0057 0.0057 0.0050 0.0057 3,436,437 +0.00(+0.00%)
Jun 30, 2011 0.0058 0.0058 0.0053 0.0057 1,675,500 +0.00(+9.62%)
Jun 29, 2011 0.0053 0.0057 0.0052 0.0052 1,639,575 -0.00(-11.86%)
Jun 28, 2011 0.0060 0.0060 0.0052 0.0059 4,961,495 -0.00(-9.23%)
Jun 27, 2011 0.0060 0.0068 0.0059 0.0065 1,816,725 -0.00(-4.41%)
Jun 24, 2011 0.0057 0.0070 0.0057 0.0068 1,938,007 -0.00(-1.45%)
Jun 23, 2011 0.0065 0.0070 0.0058 0.0069 332,114 +0.00(+6.15%)
Jun 22, 2011 0.0060 0.0070 0.0057 0.0065 3,939,950 +0.00(+12.07%)
Jun 21, 2011 0.0065 0.0065 0.0057 0.0058 1,307,400 +0.00(+5.45%)
Jun 20, 2011 0.0065 0.0065 0.0053 0.0055 2,683,325 -0.00(-8.33%)
Jun 17, 2011 0.0061 0.0065 0.0057 0.0060 1,616,976 -0.00(-1.64%)
Jun 16, 2011 0.0061 0.0065 0.0061 0.0061 1,000,800 -0.00(-8.96%)
Jun 15, 2011 0.0067 0.0067 0.0062 0.0067 152,406 +0.00(+0.00%)
Jun 14, 2011 0.0064 0.0070 0.0060 0.0067 1,707,014 +0.00(+8.06%)
Jun 13, 2011 0.0067 0.0078 0.0062 0.0062 1,178,586 -0.00(-10.14%)
Jun 10, 2011 0.0070 0.0080 0.0066 0.0069 4,239,000 -0.00(-11.54%)
Jun 09, 2011 0.0079 0.0079 0.0070 0.0078 616,700 -0.00(-1.27%)
Jun 08, 2011 0.0080 0.0080 0.0069 0.0079 2,767,013 +0.00(+0.00%)
Jun 07, 2011 0.0072 0.0080 0.0066 0.0079 2,041,683 +0.00(+3.95%)
Jun 06, 2011 0.0066 0.0080 0.0065 0.0076 1,570,570 +0.00(+15.15%)
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.