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: 3:50 PM EDT, Jun 12, 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, 2007 0.0890 0.0890 0.0700 0.0800 48,600 -0.01(-10.11%)
Oct 30, 2007 0.0700 0.0890 0.0700 0.0890 316,025 +0.01(+11.25%)
Oct 29, 2007 0.0700 0.0800 0.0700 0.0800 234,600 +0.00(+0.00%)
Oct 26, 2007 0.0700 0.0800 0.0650 0.0800 198,600 +0.00(+0.00%)
Oct 25, 2007 0.0700 0.0800 0.0650 0.0800 77,565 +0.00(+0.00%)
Oct 24, 2007 0.0850 0.0850 0.0710 0.0800 155,300 +0.00(+0.00%)
Oct 23, 2007 0.0780 0.0800 0.0710 0.0800 79,000 +0.01(+14.29%)
Oct 19, 2007 0.0750 0.0800 0.0700 0.0700 157,000 -0.01(-12.50%)
Oct 18, 2007 0.0800 0.0800 0.0700 0.0800 265,800 +0.00(+0.00%)
Oct 17, 2007 0.0900 0.0900 0.0800 0.0800 61,700 +0.00(+0.00%)
Oct 16, 2007 0.0900 0.1000 0.0700 0.0800 310,014 -0.01(-5.88%)
Oct 15, 2007 0.0850 0.0850 0.0800 0.0850 45,000 +0.00(+0.00%)
Oct 12, 2007 0.0750 0.0950 0.0750 0.0850 74,000 +0.01(+6.25%)
Oct 11, 2007 0.0770 0.0900 0.0770 0.0800 488,050 +0.00(+0.00%)
Oct 10, 2007 0.1000 0.1000 0.0800 0.0800 338,872 -0.02(-20.00%)
Oct 09, 2007 0.1000 0.1000 0.0900 0.1000 66,350 +0.00(+0.00%)
Oct 08, 2007 0.0850 0.1000 0.0850 0.1000 96,800 +0.00(+0.00%)
Oct 05, 2007 0.0900 0.1000 0.0900 0.1000 38,475 +0.00(+0.00%)
Oct 04, 2007 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 03, 2007 0.0900 0.1000 0.0900 0.1000 19,500 +0.01(+17.65%)
Oct 02, 2007 0.0950 0.1000 0.0800 0.0850 224,855 -0.01(-10.53%)
Oct 01, 2007 0.1050 0.1100 0.0950 0.0950 294,785 -0.01(-13.64%)
Sep 28, 2007 0.1100 0.1100 0.1100 0.1100 11,000 -0.01(-8.33%)
Sep 27, 2007 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Sep 26, 2007 0.1000 0.1200 0.1000 0.1200 364,951 +0.02(+20.00%)
Sep 25, 2007 0.1000 0.1000 0.0950 0.1000 152,000 +0.01(+5.26%)
Sep 24, 2007 0.1050 0.1050 0.0950 0.0950 305,800 -0.01(-9.52%)
Sep 21, 2007 0.1050 0.1050 0.0950 0.1050 151,700 +0.00(+0.00%)
Sep 20, 2007 0.1000 0.1050 0.0950 0.1050 466,513 +0.00(+2.44%)
Sep 19, 2007 0.0950 0.1050 0.0950 0.1025 394,375 +0.01(+7.89%)
Sep 18, 2007 0.0850 0.0950 0.0850 0.0950 374,000 +0.01(+11.76%)
Sep 17, 2007 0.0900 0.0900 0.0750 0.0850 82,500 -0.00(-5.56%)
Sep 14, 2007 0.0900 0.0900 0.0900 0.0900 12,000 -0.01(-5.26%)
Sep 13, 2007 0.1000 0.1000 0.0900 0.0950 25,100 -0.01(-5.00%)
Sep 12, 2007 0.1000 0.1000 0.1000 0.1000 15,000 +0.01(+5.26%)
Sep 11, 2007 0.1000 0.1000 0.0950 0.0950 43,393 -0.01(-5.00%)
Sep 10, 2007 0.1000 0.1050 0.1000 0.1000 115,375 +0.01(+11.11%)
Sep 07, 2007 0.1050 0.1100 0.0900 0.0900 46,000 -0.01(-10.00%)
Sep 06, 2007 0.1100 0.1100 0.1000 0.1000 91,136 -0.00(-4.76%)
Sep 05, 2007 0.0950 0.1100 0.0900 0.1050 460,350 +0.01(+16.67%)
Sep 04, 2007 0.1000 0.1000 0.0900 0.0900 92,500 +0.00(+0.00%)
Aug 31, 2007 0.1000 0.1050 0.0900 0.0900 159,500 -0.02(-18.18%)
Aug 30, 2007 0.1000 0.1100 0.1000 0.1100 70,400 +0.00(+0.00%)
Aug 29, 2007 0.1000 0.1100 0.1000 0.1100 35,765 +0.00(+0.00%)
Aug 28, 2007 0.1100 0.1100 0.1000 0.1100 76,800 +0.00(+0.00%)
Aug 27, 2007 0.1145 0.1145 0.0900 0.1100 128,636 -0.01(-4.35%)
Aug 24, 2007 0.1000 0.1150 0.1000 0.1150 874,370 +0.01(+15.00%)
Aug 23, 2007 0.0800 0.1000 0.0800 0.1000 425,042 +0.01(+17.65%)
Aug 22, 2007 0.0750 0.0850 0.0750 0.0850 53,800 +0.00(+0.00%)
Aug 21, 2007 0.0700 0.0850 0.0700 0.0850 196,963 +0.01(+21.43%)
Aug 20, 2007 0.0800 0.0800 0.0700 0.0700 122,000 -0.01(-12.50%)
Aug 17, 2007 0.0800 0.0800 0.0800 0.0800 111,000 -0.01(-5.88%)
Aug 16, 2007 0.0800 0.0850 0.0800 0.0850 67,010 +0.01(+6.25%)
Aug 15, 2007 0.0760 0.0800 0.0760 0.0800 78,000 +0.00(+0.00%)
Aug 14, 2007 0.0800 0.0800 0.0760 0.0800 80,000 +0.00(+0.00%)
Aug 13, 2007 0.0800 0.0800 0.0800 0.0800 13,200 +0.00(+0.00%)
Aug 10, 2007 0.0800 0.0850 0.0770 0.0800 39,500 +0.00(+0.00%)
Aug 09, 2007 0.0800 0.0800 0.0770 0.0800 161,500 +0.00(+0.00%)
Aug 08, 2007 0.0800 0.0800 0.0760 0.0800 101,000 +0.01(+6.67%)
Aug 07, 2007 0.0800 0.0800 0.0750 0.0750 129,025 -0.01(-6.25%)
Aug 06, 2007 0.0800 0.0800 0.0780 0.0800 18,000 +0.00(+0.00%)
Aug 03, 2007 0.0800 0.0850 0.0750 0.0800 520,200 +0.00(+0.00%)
Aug 02, 2007 0.0650 0.0800 0.0650 0.0800 237,726 +0.01(+15.94%)
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.