Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioelectronics Corp (OP: BIEL )

0.0002 +0.0001 (+100.00%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 31, 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 (%)
Oct 31, 2005 0.4500 0.4500 0.4000 0.4000 60,300 -0.05(-11.11%)
Oct 28, 2005 0.4100 0.4700 0.4000 0.4500 629,253 +0.00(+0.00%)
Oct 27, 2005 0.4200 0.4700 0.4100 0.4500 177,188 +0.03(+7.14%)
Oct 26, 2005 0.4500 0.4500 0.4100 0.4200 147,870 -0.05(-10.64%)
Oct 25, 2005 0.4600 0.5100 0.4500 0.4700 61,027 +0.00(+0.00%)
Oct 24, 2005 0.5000 0.5100 0.4500 0.4700 114,365 -0.05(-9.62%)
Oct 21, 2005 0.4100 0.5400 0.4100 0.5200 559,632 +0.11(+26.83%)
Oct 20, 2005 0.4400 0.4500 0.4000 0.4100 126,500 -0.02(-4.65%)
Oct 19, 2005 0.4400 0.4400 0.4100 0.4300 14,200 +0.02(+4.88%)
Oct 18, 2005 0.4100 0.4400 0.4100 0.4100 52,000 -0.03(-6.82%)
Oct 17, 2005 0.4400 0.4500 0.4100 0.4400 130,280 +0.00(+0.00%)
Oct 14, 2005 0.4000 0.4400 0.3900 0.4400 133,300 +0.04(+10.00%)
Oct 13, 2005 0.4000 0.4300 0.3900 0.4000 129,000 -0.03(-6.98%)
Oct 12, 2005 0.4150 0.4400 0.4100 0.4300 139,700 -0.02(-4.44%)
Oct 11, 2005 0.4500 0.4500 0.3900 0.4500 173,999 +0.02(+4.65%)
Oct 10, 2005 0.3700 0.4300 0.3700 0.4300 237,800 +0.04(+10.26%)
Oct 07, 2005 0.3700 0.4300 0.3700 0.3900 284,820 +0.03(+8.33%)
Oct 06, 2005 0.3600 0.3800 0.3500 0.3600 170,400 -0.01(-2.70%)
Oct 05, 2005 0.3800 0.3800 0.3700 0.3700 28,000 -0.01(-2.63%)
Oct 04, 2005 0.3800 0.3800 0.3700 0.3800 69,000 +0.00(+0.00%)
Oct 03, 2005 0.3600 0.3800 0.3500 0.3800 218,350 +0.01(+2.70%)
Sep 30, 2005 0.3900 0.3900 0.3600 0.3700 39,100 -0.03(-7.50%)
Sep 29, 2005 0.3800 0.4000 0.3700 0.4000 85,530 +0.01(+2.56%)
Sep 28, 2005 0.3900 0.4200 0.3900 0.3900 103,700 -0.03(-7.14%)
Sep 27, 2005 0.3600 0.4300 0.3600 0.4200 618,950 +0.04(+10.53%)
Sep 26, 2005 0.3800 0.3800 0.3600 0.3800 74,000 +0.00(+0.00%)
Sep 23, 2005 0.3800 0.3900 0.3700 0.3800 82,700 +0.00(+0.00%)
Sep 22, 2005 0.3800 0.3800 0.3500 0.3800 166,450 +0.00(+0.00%)
Sep 21, 2005 0.3700 0.3800 0.3400 0.3800 135,218 +0.04(+11.76%)
Sep 20, 2005 0.3700 0.3700 0.3400 0.3400 38,550 -0.03(-8.11%)
Sep 19, 2005 0.3700 0.3900 0.3500 0.3700 208,250 +0.01(+2.78%)
Sep 16, 2005 0.3600 0.3800 0.3600 0.3600 20,300 -0.01(-2.70%)
Sep 15, 2005 0.3700 0.3700 0.3700 0.3700 30,300 -0.02(-5.13%)
Sep 14, 2005 0.3900 0.3900 0.3700 0.3900 50,280 +0.02(+5.41%)
Sep 13, 2005 0.3900 0.3900 0.3700 0.3700 32,000 +0.00(+0.00%)
Sep 12, 2005 0.3800 0.3900 0.3700 0.3700 75,700 -0.01(-2.63%)
Sep 09, 2005 0.4000 0.4000 0.3800 0.3800 23,250 +0.00(+0.00%)
Sep 08, 2005 0.3600 0.3800 0.3600 0.3800 21,100 +0.00(+0.00%)
Sep 07, 2005 0.4000 0.4000 0.3800 0.3800 142,900 +0.00(+0.00%)
Sep 06, 2005 0.3800 0.3800 0.3800 0.3800 1,500 +0.00(+0.00%)
Sep 02, 2005 0.3900 0.4000 0.3750 0.3800 83,800 +0.00(+0.00%)
Sep 01, 2005 0.3800 0.4000 0.3800 0.3800 21,200 +0.00(+0.00%)
Aug 31, 2005 0.3800 0.4000 0.3800 0.3800 54,550 +0.00(+0.00%)
Aug 30, 2005 0.3800 0.3800 0.3800 0.3800 9,200 +0.00(+0.00%)
Aug 29, 2005 0.4000 0.4000 0.3800 0.3800 33,952 -0.01(-2.56%)
Aug 26, 2005 0.4000 0.4000 0.3500 0.3900 68,030 +0.02(+5.41%)
Aug 25, 2005 0.3800 0.4000 0.3700 0.3700 198,750 +0.00(+0.00%)
Aug 24, 2005 0.3900 0.4000 0.3700 0.3700 92,200 -0.01(-2.63%)
Aug 23, 2005 0.3900 0.3900 0.3600 0.3800 114,400 -0.01(-2.56%)
Aug 22, 2005 0.3900 0.3900 0.3800 0.3900 107,000 +0.01(+2.63%)
Aug 19, 2005 0.3800 0.3900 0.3700 0.3800 103,200 +0.00(+0.00%)
Aug 18, 2005 0.3600 0.3800 0.3500 0.3800 166,000 +0.00(+0.00%)
Aug 17, 2005 0.3900 0.3900 0.3700 0.3800 56,900 -0.01(-2.56%)
Aug 16, 2005 0.3700 0.3900 0.3700 0.3900 57,000 +0.00(+0.00%)
Aug 15, 2005 0.4000 0.4000 0.3900 0.3900 18,000 +0.00(+0.00%)
Aug 12, 2005 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 11, 2005 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 10, 2005 0.3700 0.4000 0.3700 0.3900 22,300 +0.02(+5.41%)
Aug 09, 2005 0.3500 0.3700 0.3500 0.3700 10,000 -0.01(-2.63%)
Aug 08, 2005 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 05, 2005 0.3900 0.3900 0.3700 0.3800 21,050 -0.02(-5.00%)
Aug 04, 2005 0.4000 0.4000 0.3700 0.4000 8,500 +0.03(+8.11%)
Aug 03, 2005 0.3900 0.3900 0.3500 0.3700 8,700 +0.00(+0.00%)
Aug 02, 2005 0.3800 0.3800 0.3700 0.3700 12,000 -0.01(-2.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.