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 (%)
Feb 28, 2005 0.5400 0.5900 0.5000 0.5000 31,400 -0.04(-7.41%)
Feb 25, 2005 0.5800 0.5900 0.5400 0.5400 90,800 -0.01(-1.82%)
Feb 24, 2005 0.5500 0.5700 0.4600 0.5500 81,500 -0.02(-3.51%)
Feb 23, 2005 0.5700 0.5700 0.5700 0.5700 1,687 +0.02(+3.64%)
Feb 22, 2005 0.5500 0.6000 0.5200 0.5500 38,330 -0.02(-3.51%)
Feb 18, 2005 0.5500 0.6000 0.5200 0.5700 115,800 +0.00(+0.00%)
Feb 17, 2005 0.6000 0.6000 0.5500 0.5700 117,586 -0.02(-3.39%)
Feb 16, 2005 0.5300 0.5900 0.5200 0.5900 135,750 +0.06(+11.32%)
Feb 15, 2005 0.5100 0.5300 0.5000 0.5300 93,400 +0.03(+6.00%)
Feb 14, 2005 0.4700 0.5000 0.4700 0.5000 77,325 +0.00(+0.00%)
Feb 11, 2005 0.4200 0.5000 0.4200 0.5000 68,800 +0.06(+13.64%)
Feb 10, 2005 0.4300 0.4400 0.4300 0.4400 9,500 +0.02(+4.76%)
Feb 09, 2005 0.4200 0.4200 0.4200 0.4200 1,000 +0.01(+2.44%)
Feb 08, 2005 0.4100 0.4100 0.4100 0.4100 23,300 -0.01(-2.38%)
Feb 07, 2005 0.4100 0.4300 0.4100 0.4200 36,100 +0.01(+2.44%)
Feb 04, 2005 0.3600 0.4400 0.3600 0.4100 27,000 +0.05(+13.89%)
Feb 03, 2005 0.4000 0.4500 0.3600 0.3600 84,550 -0.06(-14.29%)
Feb 02, 2005 0.4300 0.4300 0.4000 0.4200 97,764 +0.02(+6.33%)
Feb 01, 2005 0.3900 0.4200 0.3900 0.3950 51,700 +0.01(+1.28%)
Jan 31, 2005 0.3500 0.4200 0.3500 0.3900 82,500 -0.02(-4.88%)
Jan 28, 2005 0.4000 0.4100 0.3800 0.4100 46,450 +0.05(+13.89%)
Jan 27, 2005 0.3600 0.3600 0.3600 0.3600 2,300 +0.00(+0.00%)
Jan 26, 2005 0.4200 0.4200 0.3600 0.3600 52,900 -0.02(-5.26%)
Jan 25, 2005 0.4200 0.4200 0.3100 0.3800 79,000 +0.00(+0.00%)
Jan 24, 2005 0.3600 0.4200 0.3600 0.3800 60,600 +0.02(+5.56%)
Jan 21, 2005 0.3800 0.4000 0.3600 0.3600 40,550 -0.02(-5.26%)
Jan 20, 2005 0.3800 0.3900 0.3600 0.3800 60,300 +0.00(+0.00%)
Jan 19, 2005 0.3500 0.3800 0.3500 0.3800 163,200 +0.06(+18.75%)
Jan 18, 2005 0.3200 0.3200 0.3200 0.3200 1,250 -0.05(-13.51%)
Jan 14, 2005 0.3800 0.3800 0.3600 0.3700 74,200 -0.01(-2.63%)
Jan 13, 2005 0.3500 0.3800 0.3100 0.3800 12,360 +0.08(+26.67%)
Jan 12, 2005 0.3300 0.3800 0.3000 0.3000 22,100 +0.00(+0.00%)
Jan 11, 2005 0.3000 0.3900 0.3000 0.3000 49,000 +0.00(+0.00%)
Jan 10, 2005 0.3000 0.3000 0.3000 0.3000 300 +0.00(+0.00%)
Jan 07, 2005 0.3200 0.3200 0.3000 0.3000 2,100 -0.03(-9.09%)
Jan 06, 2005 0.3100 0.3300 0.3100 0.3300 4,700 +0.02(+6.45%)
Jan 05, 2005 0.3100 0.3500 0.3100 0.3100 10,400 +0.00(+0.00%)
Jan 04, 2005 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 03, 2005 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 31, 2004 0.3100 0.3200 0.3000 0.3100 36,000 +0.01(+3.33%)
Dec 30, 2004 0.3600 0.3900 0.3000 0.3000 6,500 -0.01(-3.23%)
Dec 29, 2004 0.3100 0.3100 0.3100 0.3100 1,500 +0.00(+0.00%)
Dec 28, 2004 0.3200 0.3800 0.3000 0.3100 50,350 -0.08(-20.51%)
Dec 27, 2004 0.3900 0.3900 0.3900 0.3900 1,500 +0.08(+25.81%)
Dec 23, 2004 0.3100 0.3500 0.3100 0.3100 24,000 -0.08(-20.51%)
Dec 22, 2004 0.3100 0.3900 0.3100 0.3900 31,100 +0.02(+5.41%)
Dec 21, 2004 0.3100 0.3700 0.3100 0.3700 14,150 -0.02(-5.13%)
Dec 20, 2004 0.3500 0.3900 0.3100 0.3900 52,000 +0.07(+21.88%)
Dec 17, 2004 0.3200 0.3800 0.3200 0.3200 36,000 +0.00(+0.00%)
Dec 16, 2004 0.3200 0.3200 0.3200 0.3200 5,000 +0.00(+0.00%)
Dec 15, 2004 0.3200 0.3200 0.3200 0.3200 3,600 -0.01(-3.03%)
Dec 14, 2004 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 13, 2004 0.3300 0.3300 0.3300 0.3300 300 -0.05(-13.16%)
Dec 10, 2004 0.3800 0.3900 0.3800 0.3800 26,800 -0.01(-2.56%)
Dec 09, 2004 0.3900 0.4000 0.3700 0.3900 48,824 +0.00(+0.00%)
Dec 08, 2004 0.3900 0.3900 0.3900 0.3900 1,000 +0.00(+0.00%)
Dec 07, 2004 0.3200 0.3900 0.3200 0.3900 9,300 +0.06(+18.18%)
Dec 06, 2004 0.3100 0.3900 0.3100 0.3300 45,000 -0.03(-8.33%)
Dec 03, 2004 0.4000 0.4000 0.3100 0.3600 16,341 -0.01(-2.70%)
Dec 02, 2004 0.3700 0.3800 0.3100 0.3700 53,910 +0.03(+8.82%)
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.