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: 10:55 AM 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 30, 2009 0.0700 0.0720 0.0690 0.0705 7,625,225 +0.00(+0.71%)
Oct 29, 2009 0.0690 0.0700 0.0669 0.0700 10,615,496 +0.00(+0.72%)
Oct 28, 2009 0.0710 0.0745 0.0680 0.0695 15,409,576 -0.00(-4.14%)
Oct 27, 2009 0.0753 0.0770 0.0710 0.0725 9,178,927 -0.00(-3.59%)
Oct 26, 2009 0.0800 0.0830 0.0720 0.0752 12,557,922 -0.00(-5.41%)
Oct 23, 2009 0.0770 0.0795 0.0760 0.0795 11,373,958 +0.00(+6.00%)
Oct 22, 2009 0.0701 0.0750 0.0685 0.0750 15,288,882 +0.00(+6.38%)
Oct 21, 2009 0.0724 0.0725 0.0700 0.0705 10,675,106 -0.00(-3.29%)
Oct 20, 2009 0.0732 0.0745 0.0720 0.0729 23,445,090 -0.01(-6.54%)
Oct 19, 2009 0.0852 0.7800 0.0780 0.0780 18,077,434 -0.00(-0.64%)
Oct 16, 2009 0.0701 0.0788 0.0640 0.0785 19,728,782 +0.01(+10.41%)
Oct 15, 2009 0.0760 0.0782 0.0690 0.0711 28,637,188 -0.01(-8.96%)
Oct 14, 2009 0.0810 0.0850 0.0770 0.0781 18,558,464 -0.00(-4.76%)
Oct 13, 2009 0.0860 0.0860 0.0785 0.0820 17,256,036 -0.00(-4.21%)
Oct 12, 2009 0.0848 0.0880 0.0840 0.0856 13,947,422 +0.00(+1.90%)
Oct 09, 2009 0.0790 0.0870 0.0780 0.0840 21,698,224 +0.00(+3.70%)
Oct 08, 2009 0.0860 0.0870 0.0810 0.0810 17,115,304 -0.00(-5.81%)
Oct 07, 2009 0.0850 0.0900 0.0845 0.0860 10,996,681 +0.00(+1.06%)
Oct 06, 2009 0.0930 0.0930 0.0850 0.0851 11,940,098 -0.00(-3.30%)
Oct 05, 2009 0.0841 0.0940 0.0841 0.0880 11,402,097 +0.00(+3.77%)
Oct 02, 2009 0.0860 0.0865 0.0810 0.0848 14,935,237 -0.00(-4.61%)
Oct 01, 2009 0.0881 0.0900 0.0860 0.0889 12,340,841 +0.00(+1.60%)
Sep 30, 2009 0.0885 0.0910 0.0835 0.0875 38,649,592 -0.00(-1.69%)
Sep 29, 2009 0.0970 0.1050 0.0890 0.0890 40,984,140 -0.01(-8.15%)
Sep 28, 2009 0.0900 0.0980 0.0890 0.0969 14,564,830 +0.01(+10.11%)
Sep 25, 2009 0.0900 0.0900 0.0833 0.0880 14,513,852 +0.00(+1.73%)
Sep 24, 2009 0.0900 0.0920 0.0852 0.0865 21,412,344 -0.00(-3.89%)
Sep 23, 2009 0.0960 0.0990 0.0875 0.0900 24,310,602 -0.01(-5.76%)
Sep 22, 2009 0.0910 0.1200 0.0881 0.0955 29,774,730 +0.00(+4.95%)
Sep 21, 2009 0.0905 0.0920 0.0880 0.0910 12,430,966 -0.00(-1.09%)
Sep 18, 2009 0.0910 0.0922 0.0860 0.0920 16,057,358 +0.00(+1.10%)
Sep 17, 2009 0.0849 0.0920 0.0848 0.0910 28,276,410 +0.01(+7.69%)
Sep 16, 2009 0.0919 0.0920 0.0825 0.0845 42,687,432 -0.01(-8.15%)
Sep 15, 2009 0.0980 0.0990 0.0860 0.0920 37,724,492 -0.01(-6.12%)
Sep 14, 2009 0.1195 0.1195 0.0951 0.0980 79,239,816 -0.01(-11.87%)
Sep 11, 2009 0.0964 0.1220 0.0961 0.1112 85,538,552 +0.02(+17.05%)
Sep 10, 2009 0.0819 0.0960 0.0815 0.0950 34,693,224 +0.01(+16.00%)
Sep 09, 2009 0.0801 0.0824 0.0798 0.0819 20,328,184 +0.00(+2.37%)
Sep 08, 2009 0.0801 0.0810 0.0780 0.0800 27,749,520 +0.00(+4.58%)
Sep 04, 2009 0.0760 0.0770 0.0720 0.0765 30,614,784 +0.01(+8.51%)
Sep 03, 2009 0.0675 0.0735 0.0670 0.0705 14,942,088 +0.00(+5.22%)
Sep 02, 2009 0.0650 0.0670 0.0560 0.0670 21,356,844 +0.00(+3.08%)
Sep 01, 2009 0.0660 0.0670 0.0650 0.0650 14,885,534 -0.00(-5.11%)
Aug 31, 2009 0.0750 0.0760 0.0660 0.0685 17,788,172 -0.00(-4.86%)
Aug 28, 2009 0.0740 0.0765 0.0702 0.0720 13,453,135 -0.00(-1.37%)
Aug 27, 2009 0.0600 0.0765 0.0590 0.0730 25,805,220 +0.01(+18.51%)
Aug 26, 2009 0.0615 0.0685 0.0550 0.0616 69,200,264 -0.01(-9.54%)
Aug 25, 2009 0.0754 0.0765 0.0680 0.0681 48,314,316 -0.01(-9.20%)
Aug 24, 2009 0.0785 0.7700 0.0740 0.0750 46,042,916 -0.00(-3.10%)
Aug 21, 2009 0.0785 0.0785 0.0742 0.0774 44,134,776 -0.00(-1.40%)
Aug 20, 2009 0.0843 0.7910 0.0780 0.0785 46,890,140 -0.01(-6.55%)
Aug 19, 2009 0.0781 0.0855 0.0772 0.0840 51,647,200 +0.01(+7.83%)
Aug 18, 2009 0.0790 0.0790 0.0740 0.0779 21,070,072 +0.00(+1.83%)
Aug 17, 2009 0.0798 0.0799 0.0761 0.0765 21,704,132 -0.00(-4.14%)
Aug 14, 2009 0.0800 0.0810 0.0760 0.0798 23,750,920 +0.00(+2.97%)
Aug 13, 2009 0.0770 0.0830 0.0750 0.0775 28,642,584 +0.00(+1.97%)
Aug 12, 2009 0.0800 0.0800 0.0753 0.0760 28,850,606 -0.00(-5.00%)
Aug 11, 2009 0.0835 0.0835 0.0780 0.0800 37,291,476 -0.00(-2.44%)
Aug 10, 2009 0.0820 0.0839 0.0750 0.0820 67,733,400 +0.00(+4.46%)
Aug 07, 2009 0.0788 0.0788 0.0730 0.0785 40,497,120 +0.00(+1.95%)
Aug 06, 2009 0.0780 0.0820 0.0700 0.0770 38,403,672 -0.00(-1.28%)
Aug 05, 2009 0.0830 0.0840 0.0750 0.0780 48,709,676 -0.00(-4.99%)
Aug 04, 2009 0.0775 0.0900 0.0770 0.0821 106,777,440 +0.01(+9.18%)
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.