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 (%)
Dec 31, 2008 0.0033 0.0045 0.0033 0.0045 3,270,865 +0.00(+28.57%)
Dec 30, 2008 0.0035 0.0035 0.0033 0.0035 285,000 -0.00(-5.41%)
Dec 29, 2008 0.0036 0.0039 0.0033 0.0037 956,490 -0.00(-5.13%)
Dec 26, 2008 0.0036 0.0039 0.0036 0.0039 472,090 +0.00(+2.63%)
Dec 24, 2008 0.0038 0.0038 0.0038 0.0038 95,400 -0.00(-2.56%)
Dec 23, 2008 0.0040 0.0040 0.0038 0.0039 752,400 -0.00(-2.50%)
Dec 22, 2008 0.0038 0.0040 0.0037 0.0040 402,435 +0.00(+5.26%)
Dec 19, 2008 0.0039 0.0040 0.0038 0.0038 283,300 -0.00(-2.56%)
Dec 18, 2008 0.0039 0.0040 0.0038 0.0039 392,624 -0.00(-2.50%)
Dec 17, 2008 0.0040 0.0044 0.0040 0.0040 2,415,000 +0.00(+0.00%)
Dec 16, 2008 0.0038 0.0040 0.0037 0.0040 4,113,000 +0.00(+0.00%)
Dec 15, 2008 0.0044 0.0044 0.0040 0.0040 2,545,250 -0.00(-9.09%)
Dec 12, 2008 0.0045 0.0045 0.0043 0.0044 1,228,000 +0.00(+2.33%)
Dec 11, 2008 0.0050 0.0050 0.0043 0.0043 1,655,000 -0.00(-2.27%)
Dec 10, 2008 0.0050 0.0050 0.0040 0.0044 1,924,467 -0.00(-12.00%)
Dec 09, 2008 0.0060 0.0060 0.0045 0.0050 1,012,400 -0.00(-16.67%)
Dec 08, 2008 0.0060 0.0070 0.0055 0.0060 698,400 -0.00(-7.69%)
Dec 05, 2008 0.0070 0.0070 0.0065 0.0065 1,131,000 +0.00(+0.00%)
Dec 04, 2008 0.0060 0.0070 0.0060 0.0065 437,950 +0.00(+16.07%)
Dec 03, 2008 0.0070 0.0070 0.0055 0.0056 2,266,684 +0.00(+1.82%)
Dec 02, 2008 0.0048 0.0055 0.0046 0.0055 5,521,600 +0.00(+17.02%)
Dec 01, 2008 0.0050 0.0050 0.0047 0.0047 887,000 -0.00(-2.08%)
Nov 28, 2008 0.0048 0.0050 0.0048 0.0048 380,000 -0.00(-4.00%)
Nov 26, 2008 0.0050 0.0055 0.0046 0.0050 6,484,000 -0.00(-9.09%)
Nov 25, 2008 0.0050 0.0055 0.0046 0.0055 4,750,000 +0.00(+10.00%)
Nov 24, 2008 0.0055 0.0065 0.0046 0.0050 4,448,200 +0.00(+0.00%)
Nov 21, 2008 0.0050 0.0050 0.0050 0.0050 1,000 +0.00(+21.95%)
Nov 20, 2008 0.0048 0.0048 0.0041 0.0041 175,000 -0.00(-18.00%)
Nov 19, 2008 0.0050 0.0050 0.0050 0.0050 130,000 +0.00(+4.17%)
Nov 18, 2008 0.0055 0.0055 0.0048 0.0048 2,870,000 -0.00(-4.00%)
Nov 17, 2008 0.0040 0.0050 0.0040 0.0050 3,151,207 +0.00(+0.00%)
Nov 14, 2008 0.0050 0.0050 0.0050 0.0050 9,500 +0.00(+0.00%)
Nov 13, 2008 0.0050 0.0050 0.0040 0.0050 520,000 +0.00(+0.00%)
Nov 12, 2008 0.0050 0.0055 0.0045 0.0050 866,650 +0.00(+0.00%)
Nov 11, 2008 0.0065 0.0065 0.0050 0.0050 4,654,500 -0.00(-28.57%)
Nov 10, 2008 0.0060 0.0070 0.0060 0.0070 83,000 +0.00(+0.00%)
Nov 07, 2008 0.0065 0.0070 0.0062 0.0070 4,049,000 +0.00(+11.11%)
Nov 06, 2008 0.0065 0.0080 0.0063 0.0063 4,963,166 -0.00(-10.00%)
Nov 05, 2008 0.0075 0.0075 0.0070 0.0070 1,445,000 -0.00(-6.67%)
Nov 04, 2008 0.0075 0.0080 0.0075 0.0075 565,000 -0.00(-21.05%)
Nov 03, 2008 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
Oct 31, 2008 0.0100 0.0100 0.0090 0.0095 996,000 -0.00(-5.00%)
Oct 30, 2008 0.0110 0.0110 0.0100 0.0100 1,281,250 -0.00(-9.09%)
Oct 29, 2008 0.0120 0.0120 0.0100 0.0110 1,213,300 -0.00(-4.35%)
Oct 28, 2008 0.0115 0.0120 0.0110 0.0115 1,546,830 +0.00(+0.00%)
Oct 27, 2008 0.0120 0.0120 0.0110 0.0115 1,295,000 -0.00(-4.17%)
Oct 24, 2008 0.0110 0.0120 0.0108 0.0120 929,000 +0.00(+4.35%)
Oct 23, 2008 0.0115 0.0120 0.0110 0.0115 559,000 +0.00(+0.00%)
Oct 22, 2008 0.0090 0.0115 0.0090 0.0115 1,433,601 +0.00(+15.00%)
Oct 21, 2008 0.0090 0.0100 0.0080 0.0100 787,000 +0.00(+4.17%)
Oct 20, 2008 0.0100 0.0100 0.0096 0.0096 224,000 +0.00(+11.63%)
Oct 17, 2008 0.0070 0.0090 0.0070 0.0086 425,500 +0.00(+22.86%)
Oct 16, 2008 0.0090 0.0090 0.0070 0.0070 896,000 +0.00(+27.27%)
Oct 15, 2008 0.0090 0.0090 0.0055 0.0055 638,500 -0.00(-8.33%)
Oct 14, 2008 0.0090 0.0090 0.0050 0.0060 2,263,200 -0.00(-33.33%)
Oct 13, 2008 0.0105 0.0110 0.0090 0.0090 614,650 -0.00(-10.00%)
Oct 10, 2008 0.0115 0.0115 0.0100 0.0100 637,300 -0.00(-4.76%)
Oct 09, 2008 0.0100 0.0110 0.0100 0.0105 406,000 -0.00(-8.70%)
Oct 08, 2008 0.0110 0.0120 0.0110 0.0115 210,000 +0.00(+9.52%)
Oct 07, 2008 0.0110 0.0115 0.0105 0.0105 188,000 -0.00(-4.55%)
Oct 06, 2008 0.0110 0.0120 0.0110 0.0110 578,000 -0.00(-8.33%)
Oct 03, 2008 0.0110 0.0125 0.0110 0.0120 319,216 +0.00(+9.09%)
Oct 02, 2008 0.0120 0.0125 0.0110 0.0110 114,850 +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.
 
 
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.