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, 2012 0.0027 0.0027 0.0025 0.0027 1,027,000 +0.00(+0.00%)
Oct 26, 2012 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Oct 25, 2012 0.0023 0.0028 0.0023 0.0027 12,796,996 +0.00(+8.00%)
Oct 24, 2012 0.0023 0.0025 0.0023 0.0025 850,875 -0.00(-7.41%)
Oct 23, 2012 0.0030 0.0030 0.0023 0.0027 395,100 +0.00(+0.00%)
Oct 19, 2012 0.0025 0.0027 0.0025 0.0027 856,640 +0.00(+8.00%)
Oct 18, 2012 0.0023 0.0025 0.0023 0.0025 991,400 +0.00(+4.17%)
Oct 17, 2012 0.0023 0.0025 0.0023 0.0024 2,318,300 -0.00(-4.00%)
Oct 16, 2012 0.0020 0.0025 0.0020 0.0025 165,620 +0.00(+4.17%)
Oct 15, 2012 0.0022 0.0027 0.0022 0.0024 1,356,958 -0.00(-4.00%)
Oct 12, 2012 0.0025 0.0027 0.0024 0.0025 3,066,877 -0.00(-7.41%)
Oct 11, 2012 0.0026 0.0029 0.0023 0.0027 13,293,503 +0.00(+3.85%)
Oct 10, 2012 0.0022 0.0026 0.0022 0.0026 344,500 +0.00(+8.33%)
Oct 09, 2012 0.0025 0.0027 0.0023 0.0024 677,800 -0.00(-11.11%)
Oct 08, 2012 0.0021 0.0028 0.0021 0.0027 641,500 +0.00(+12.50%)
Oct 06, 2012 0.0025 0.0025 0.0022 0.0024 2,561,620 +0.00(+0.00%)
Oct 05, 2012 0.0025 0.0025 0.0022 0.0024 2,561,620 -0.00(-4.00%)
Oct 04, 2012 0.0020 0.0025 0.0020 0.0025 352,900 +0.00(+19.05%)
Oct 03, 2012 0.0023 0.0025 0.0020 0.0021 3,359,000 -0.00(-8.70%)
Oct 02, 2012 0.0024 0.0025 0.0023 0.0023 1,717,000 -0.00(-4.17%)
Oct 01, 2012 0.0024 0.0024 0.0022 0.0024 1,370,000 +0.00(+0.00%)
Sep 28, 2012 0.0025 0.0025 0.0020 0.0024 416,000 -0.00(-7.69%)
Sep 27, 2012 0.0026 0.0026 0.0025 0.0026 2,274,300 +0.00(+0.00%)
Sep 26, 2012 0.0026 0.0026 0.0023 0.0026 2,865,924 +0.00(+8.33%)
Sep 25, 2012 0.0029 0.0029 0.0019 0.0024 22,180,870 -0.00(-4.00%)
Sep 24, 2012 0.0030 0.0031 0.0022 0.0025 10,606,141 -0.00(-16.67%)
Sep 21, 2012 0.0032 0.0032 0.0024 0.0030 6,750,593 -0.00(-6.25%)
Sep 20, 2012 0.0030 0.0033 0.0025 0.0032 461,954 -0.00(-3.03%)
Sep 19, 2012 0.0025 0.0033 0.0025 0.0033 4,944,900 +0.00(+17.86%)
Sep 18, 2012 0.0027 0.0028 0.0025 0.0028 2,222,000 +0.00(+3.70%)
Sep 17, 2012 0.0025 0.0027 0.0025 0.0027 82,296 -0.00(-3.57%)
Sep 14, 2012 0.0026 0.0028 0.0025 0.0028 3,528,998 +0.00(+0.00%)
Sep 13, 2012 0.0025 0.0028 0.0024 0.0028 4,219,599 +0.00(+0.00%)
Sep 12, 2012 0.0028 0.0028 0.0025 0.0028 4,986,574 +0.00(+0.00%)
Sep 11, 2012 0.0027 0.0028 0.0025 0.0028 7,196,000 +0.00(+7.69%)
Sep 10, 2012 0.0025 0.0028 0.0025 0.0026 1,654,517 +0.00(+4.00%)
Sep 07, 2012 0.0025 0.0028 0.0025 0.0025 11,985,840 -0.00(-13.79%)
Sep 06, 2012 0.0032 0.0033 0.0027 0.0029 4,914,500 +0.00(+0.00%)
Sep 05, 2012 0.0030 0.0032 0.0029 0.0029 3,942,462 -0.00(-12.12%)
Sep 04, 2012 0.0030 0.0033 0.0026 0.0033 948,500 -0.00(-5.71%)
Aug 31, 2012 0.0040 0.0040 0.0030 0.0035 320,500 -0.00(-2.78%)
Aug 30, 2012 0.0032 0.0038 0.0032 0.0036 2,789,000 +0.00(+9.09%)
Aug 29, 2012 0.0030 0.0033 0.0022 0.0033 27,133,752 +0.00(+10.00%)
Aug 27, 2012 0.0033 0.0033 0.0030 0.0030 7,088,918 -0.00(-14.29%)
Aug 24, 2012 0.0036 0.0037 0.0033 0.0035 6,142,224 -0.00(-2.78%)
Aug 23, 2012 0.0044 0.0044 0.0036 0.0036 6,834,499 -0.00(-18.18%)
Aug 22, 2012 0.0038 0.0044 0.0036 0.0044 848,000 +0.00(+10.00%)
Aug 21, 2012 0.0041 0.0045 0.0037 0.0040 1,121,536 -0.00(-4.76%)
Aug 20, 2012 0.0040 0.0045 0.0040 0.0042 623,600 +0.00(+5.00%)
Aug 17, 2012 0.0040 0.0041 0.0040 0.0040 949,500 -0.00(-6.98%)
Aug 16, 2012 0.0045 0.0045 0.0039 0.0043 5,347,454 -0.00(-4.44%)
Aug 15, 2012 0.0041 0.0047 0.0041 0.0045 1,755,784 +0.00(+12.50%)
Aug 14, 2012 0.0034 0.0040 0.0034 0.0040 5,711,063 +0.00(+17.65%)
Aug 13, 2012 0.0035 0.0039 0.0034 0.0034 5,530,755 -0.00(-5.56%)
Aug 11, 2012 0.0040 0.0040 0.0036 0.0036 5,371,928 +0.00(+0.00%)
Aug 10, 2012 0.0040 0.0040 0.0036 0.0036 5,371,928 -0.00(-5.26%)
Aug 09, 2012 0.0043 0.0043 0.0031 0.0038 2,992,093 +0.00(+0.00%)
Aug 08, 2012 0.0043 0.0043 0.0038 0.0038 2,481,511 -0.00(-11.63%)
Aug 07, 2012 0.0040 0.0044 0.0036 0.0043 2,228,126 +0.00(+7.50%)
Aug 06, 2012 0.0040 0.0045 0.0040 0.0040 1,024,235 -0.00(-11.11%)
Aug 03, 2012 0.0045 0.0045 0.0040 0.0045 242,772 +0.00(+12.50%)
Aug 02, 2012 0.0040 0.0045 0.0040 0.0040 5,022,000 -0.00(-13.04%)
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.