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: 2:44 PM EDT, Jun 17, 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 (%)
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.