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 (%)
Feb 29, 2008 0.0430 0.0450 0.0430 0.0450 47,000 +0.00(+0.00%)
Feb 28, 2008 0.0450 0.0450 0.0430 0.0450 42,000 +0.00(+0.00%)
Feb 27, 2008 0.0400 0.0450 0.0400 0.0450 71,060 +0.00(+4.65%)
Feb 26, 2008 0.0400 0.0430 0.0400 0.0430 28,000 +0.00(+7.50%)
Feb 25, 2008 0.0400 0.0400 0.0400 0.0400 22,500 +0.00(+0.00%)
Feb 22, 2008 0.0410 0.0410 0.0380 0.0400 272,000 -0.00(-4.76%)
Feb 21, 2008 0.0410 0.0420 0.0400 0.0420 114,500 +0.00(+2.44%)
Feb 20, 2008 0.0410 0.0410 0.0410 0.0410 3,000 +0.00(+2.50%)
Feb 19, 2008 0.0420 0.0420 0.0400 0.0400 104,433 -0.00(-4.76%)
Feb 18, 2008 0.0420 0.0450 0.0400 0.0420 217,300 +0.00(+0.00%)
Feb 15, 2008 0.0420 0.0450 0.0400 0.0420 217,300 +0.00(+0.00%)
Feb 14, 2008 0.0420 0.0420 0.0410 0.0420 31,000 +0.00(+5.00%)
Feb 13, 2008 0.0400 0.0420 0.0400 0.0400 86,000 +0.00(+5.26%)
Feb 12, 2008 0.0350 0.0380 0.0350 0.0380 247,900 +0.00(+0.00%)
Feb 11, 2008 0.0380 0.0380 0.0320 0.0380 1,196,733 +0.00(+0.00%)
Feb 08, 2008 0.0400 0.0400 0.0380 0.0380 120,600 -0.00(-5.00%)
Feb 07, 2008 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Feb 06, 2008 0.0420 0.0420 0.0400 0.0400 285,922 +0.00(+0.00%)
Feb 05, 2008 0.0460 0.0470 0.0400 0.0400 408,576 -0.01(-13.04%)
Feb 04, 2008 0.0460 0.0460 0.0460 0.0460 18,000 -0.00(-6.12%)
Feb 01, 2008 0.0490 0.0490 0.0460 0.0490 81,267 +0.00(+0.00%)
Jan 31, 2008 0.0490 0.0490 0.0490 0.0490 112,000 +0.01(+16.67%)
Jan 30, 2008 0.0530 0.0530 0.0420 0.0420 350,165 -0.01(-20.75%)
Jan 29, 2008 0.0430 0.0540 0.0430 0.0530 1,274,200 +0.01(+24.71%)
Jan 28, 2008 0.0420 0.0430 0.0420 0.0425 300,134 +0.00(+1.19%)
Jan 25, 2008 0.0380 0.0420 0.0360 0.0420 857,067 +0.00(+7.69%)
Jan 24, 2008 0.0350 0.0390 0.0350 0.0390 30,000 +0.00(+11.43%)
Jan 23, 2008 0.0300 0.0350 0.0300 0.0350 35,850 +0.01(+16.67%)
Jan 22, 2008 0.0300 0.0300 0.0300 0.0300 50,500 -0.01(-14.29%)
Jan 21, 2008 0.0350 0.0350 0.0350 0.0350 55,000 +0.00(+0.00%)
Jan 18, 2008 0.0350 0.0350 0.0350 0.0350 55,000 +0.00(+12.90%)
Jan 17, 2008 0.0310 0.0310 0.0310 0.0310 78,000 -0.00(-6.06%)
Jan 16, 2008 0.0330 0.0350 0.0330 0.0330 387,500 +0.00(+0.00%)
Jan 15, 2008 0.0330 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Jan 14, 2008 0.0350 0.0350 0.0255 0.0330 130,500 +0.00(+0.00%)
Jan 11, 2008 0.0395 0.0395 0.0300 0.0330 106,700 -0.00(-13.16%)
Jan 10, 2008 0.0380 0.0395 0.0380 0.0380 60,000 -0.00(-2.56%)
Jan 09, 2008 0.0400 0.0400 0.0390 0.0390 83,000 -0.00(-2.50%)
Jan 08, 2008 0.0400 0.0450 0.0400 0.0400 29,000 +0.00(+0.00%)
Jan 07, 2008 0.0400 0.0460 0.0400 0.0400 200,000 +0.00(+2.56%)
Jan 04, 2008 0.0390 0.0390 0.0390 0.0390 31,000 -0.00(-2.50%)
Jan 03, 2008 0.0400 0.0400 0.0400 0.0400 92,000 -0.01(-13.04%)
Jan 02, 2008 0.0370 0.0460 0.0370 0.0460 37,022 +0.01(+15.00%)
Jan 01, 2008 0.0450 0.0450 0.0390 0.0400 97,917 +0.00(+0.00%)
Dec 31, 2007 0.0450 0.0450 0.0390 0.0400 97,917 -0.01(-13.04%)
Dec 28, 2007 0.0470 0.0500 0.0450 0.0460 284,900 +0.00(+2.22%)
Dec 27, 2007 0.0400 0.0470 0.0320 0.0450 346,133 +0.00(+7.14%)
Dec 26, 2007 0.0360 0.0420 0.0320 0.0420 342,052 +0.01(+27.27%)
Dec 24, 2007 0.0350 0.0350 0.0330 0.0330 30,000 -0.00(-5.71%)
Dec 21, 2007 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 20, 2007 0.0380 0.0400 0.0350 0.0350 249,200 -0.00(-12.50%)
Dec 19, 2007 0.0380 0.0400 0.0380 0.0400 132,500 +0.00(+0.00%)
Dec 18, 2007 0.0370 0.0400 0.0350 0.0400 102,950 +0.00(+0.00%)
Dec 17, 2007 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+5.26%)
Dec 14, 2007 0.0350 0.0400 0.0350 0.0380 136,800 +0.00(+8.57%)
Dec 13, 2007 0.0410 0.0410 0.0350 0.0350 980,300 -0.00(-12.50%)
Dec 12, 2007 0.0450 0.0450 0.0400 0.0400 311,550 -0.01(-13.04%)
Dec 11, 2007 0.0520 0.0520 0.0450 0.0460 990,149 -0.01(-11.54%)
Dec 10, 2007 0.0520 0.0590 0.0520 0.0520 190,020 +0.00(+0.00%)
Dec 07, 2007 0.0600 0.0600 0.0520 0.0520 22,000 -0.01(-13.33%)
Dec 06, 2007 0.0650 0.0700 0.0520 0.0600 596,500 -0.00(-4.76%)
Dec 05, 2007 0.0520 0.0650 0.0520 0.0630 1,140,933 +0.01(+21.15%)
Dec 04, 2007 0.0550 0.0600 0.0450 0.0520 850,810 -0.01(-13.33%)
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.