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

Bioelectronics Corp (OP: BIEL )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 3, 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 (%)
Aug 31, 2021 0.0020 0.0020 0.0018 0.0019 32,778,232 +0.00(+0.00%)
Aug 30, 2021 0.0016 0.0021 0.0015 0.0019 202,149,376 +0.00(+26.67%)
Aug 27, 2021 0.0016 0.0017 0.0011 0.0015 311,125,888 -0.00(-6.25%)
Aug 26, 2021 0.0017 0.0018 0.0013 0.0016 195,614,688 -0.00(-5.88%)
Aug 25, 2021 0.0020 0.0020 0.0015 0.0017 153,691,584 -0.00(-15.00%)
Aug 24, 2021 0.0020 0.0021 0.0017 0.0020 86,660,968 -0.00(-4.76%)
Aug 23, 2021 0.0021 0.0023 0.0019 0.0021 57,125,608 +0.00(+0.00%)
Aug 20, 2021 0.0023 0.0023 0.0021 0.0021 37,979,000 -0.00(-8.70%)
Aug 19, 2021 0.0024 0.0025 0.0022 0.0023 25,109,458 -0.00(-4.17%)
Aug 18, 2021 0.0022 0.0025 0.0022 0.0024 13,096,719 +0.00(+4.35%)
Aug 17, 2021 0.0029 0.0029 0.0021 0.0023 191,938,736 -0.00(-20.69%)
Aug 16, 2021 0.0030 0.0033 0.0029 0.0029 12,577,077 -0.00(-9.38%)
Aug 13, 2021 0.0031 0.0032 0.0030 0.0032 6,778,495 +0.00(+3.23%)
Aug 12, 2021 0.0031 0.0033 0.0030 0.0031 6,451,334 -0.00(-3.13%)
Aug 11, 2021 0.0030 0.0033 0.0030 0.0032 9,314,366 +0.00(+3.23%)
Aug 10, 2021 0.0031 0.0032 0.0030 0.0031 7,801,110 -0.00(-3.13%)
Aug 09, 2021 0.0033 0.0034 0.0028 0.0032 23,381,132 -0.00(-3.03%)
Aug 06, 2021 0.0032 0.0034 0.0031 0.0033 13,757,153 +0.00(+0.00%)
Aug 05, 2021 0.0033 0.0035 0.0030 0.0033 20,056,048 +0.00(+0.00%)
Aug 04, 2021 0.0034 0.0035 0.0032 0.0033 17,330,052 -0.00(-2.94%)
Aug 03, 2021 0.0035 0.0037 0.0032 0.0034 36,140,704 +0.00(+3.03%)
Aug 02, 2021 0.0035 0.0035 0.0033 0.0033 15,069,633 -0.00(-2.94%)
Jul 30, 2021 0.0033 0.0035 0.0030 0.0034 14,728,734 +0.00(+6.25%)
Jul 29, 2021 0.0035 0.0035 0.0031 0.0032 9,529,834 -0.00(-11.11%)
Jul 28, 2021 0.0034 0.0038 0.0030 0.0036 41,629,528 +0.00(+5.88%)
Jul 27, 2021 0.0034 0.0037 0.0032 0.0034 25,337,192 -0.00(-5.56%)
Jul 26, 2021 0.0036 0.0037 0.0032 0.0036 53,352,568 +0.00(+2.86%)
Jul 23, 2021 0.0032 0.0035 0.0031 0.0035 58,786,812 +0.00(+9.37%)
Jul 22, 2021 0.0028 0.0033 0.0027 0.0032 49,166,960 +0.00(+14.29%)
Jul 21, 2021 0.0028 0.0029 0.0027 0.0028 15,107,192 +0.00(+3.70%)
Jul 20, 2021 0.0028 0.0030 0.0027 0.0027 17,755,180 +0.00(+0.00%)
Jul 19, 2021 0.0028 0.0028 0.0026 0.0027 17,925,128 -0.00(-3.57%)
Jul 16, 2021 0.0026 0.0028 0.0025 0.0028 23,492,108 +0.00(+7.69%)
Jul 15, 2021 0.0026 0.0028 0.0024 0.0026 16,613,955 +0.00(+0.00%)
Jul 14, 2021 0.0027 0.0027 0.0025 0.0026 8,930,019 +0.00(+0.00%)
Jul 13, 2021 0.0026 0.0027 0.0025 0.0026 5,518,872 +0.00(+0.00%)
Jul 12, 2021 0.0022 0.0027 0.0022 0.0026 14,125,702 +0.00(+4.00%)
Jul 09, 2021 0.0027 0.0027 0.0023 0.0025 21,891,636 -0.00(-7.41%)
Jul 08, 2021 0.0027 0.0028 0.0025 0.0027 24,723,880 +0.00(+8.00%)
Jul 07, 2021 0.0027 0.0027 0.0025 0.0025 10,564,744 -0.00(-7.41%)
Jul 06, 2021 0.0027 0.0027 0.0025 0.0027 7,643,019 +0.00(+0.00%)
Jul 02, 2021 0.0026 0.0027 0.0025 0.0027 31,615,408 +0.00(+3.85%)
Jul 01, 2021 0.0027 0.0028 0.0025 0.0026 24,916,466 -0.00(-3.70%)
Jun 30, 2021 0.0027 0.0029 0.0025 0.0027 23,595,048 -0.00(-6.90%)
Jun 29, 2021 0.0028 0.0029 0.0026 0.0029 20,101,778 +0.00(+3.57%)
Jun 28, 2021 0.0026 0.0029 0.0025 0.0028 10,824,558 +0.00(+3.70%)
Jun 25, 2021 0.0029 0.0029 0.0026 0.0027 11,287,516 -0.00(-6.90%)
Jun 24, 2021 0.0029 0.0030 0.0027 0.0029 5,678,510 +0.00(+0.00%)
Jun 23, 2021 0.0027 0.0030 0.0026 0.0029 11,756,189 +0.00(+0.00%)
Jun 22, 2021 0.0030 0.0030 0.0027 0.0029 13,878,754 -0.00(-3.33%)
Jun 21, 2021 0.0029 0.0030 0.0027 0.0030 15,886,091 +0.00(+3.45%)
Jun 18, 2021 0.0030 0.0031 0.0028 0.0029 9,764,278 -0.00(-3.33%)
Jun 17, 2021 0.0026 0.0032 0.0026 0.0030 36,661,648 +0.00(+3.45%)
Jun 16, 2021 0.0029 0.0029 0.0024 0.0029 16,388,130 +0.00(+7.41%)
Jun 15, 2021 0.0028 0.0029 0.0025 0.0027 19,897,840 +0.00(+0.00%)
Jun 14, 2021 0.0024 0.0028 0.0023 0.0027 62,942,560 +0.00(+17.39%)
Jun 11, 2021 0.0020 0.0025 0.0019 0.0023 33,674,688 +0.00(+15.00%)
Jun 10, 2021 0.0020 0.0020 0.0017 0.0020 50,613,992 +0.00(+0.00%)
Jun 09, 2021 0.0023 0.0023 0.0019 0.0020 98,380,864 -0.00(-9.09%)
Jun 08, 2021 0.0023 0.0024 0.0021 0.0022 28,069,994 -0.00(-4.35%)
Jun 07, 2021 0.0023 0.0025 0.0022 0.0023 33,280,362 -0.00(-4.17%)
Jun 04, 2021 0.0026 0.0026 0.0022 0.0024 86,474,528 -0.00(-7.69%)
Jun 03, 2021 0.0028 0.0028 0.0023 0.0026 118,698,104 -0.00(-7.14%)
Jun 02, 2021 0.0028 0.0029 0.0026 0.0028 49,263,784 +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.