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 (%)
Mar 31, 2006 0.2900 0.3500 0.2900 0.3500 380,800 +0.04(+12.90%)
Mar 30, 2006 0.2500 0.3100 0.2500 0.3100 172,340 +0.04(+14.81%)
Mar 29, 2006 0.2400 0.2700 0.2200 0.2700 59,060 +0.02(+8.00%)
Mar 28, 2006 0.2400 0.2500 0.2400 0.2500 82,791 +0.01(+4.17%)
Mar 27, 2006 0.2200 0.2400 0.2200 0.2400 33,000 +0.04(+17.07%)
Mar 24, 2006 0.2000 0.2250 0.2000 0.2050 92,124 -0.05(-18.00%)
Mar 21, 2006 0.2700 0.2900 0.2400 0.2500 97,900 -0.03(-12.28%)
Mar 20, 2006 0.3000 0.3000 0.2700 0.2850 157,500 -0.02(-5.00%)
Mar 17, 2006 0.2700 0.3000 0.2450 0.3000 252,780 +0.03(+11.11%)
Mar 16, 2006 0.2400 0.2800 0.2200 0.2700 234,300 +0.03(+12.50%)
Mar 15, 2006 0.2300 0.2500 0.2200 0.2400 56,692 +0.03(+14.29%)
Mar 14, 2006 0.2400 0.2500 0.2100 0.2100 81,350 -0.02(-8.70%)
Mar 13, 2006 0.2500 0.2700 0.2200 0.2300 96,200 -0.02(-8.00%)
Mar 10, 2006 0.2500 0.2800 0.2500 0.2500 78,800 +0.00(+0.00%)
Mar 09, 2006 0.2600 0.2800 0.2300 0.2500 147,350 -0.02(-7.41%)
Mar 08, 2006 0.3000 0.3000 0.2600 0.2700 42,250 -0.02(-6.90%)
Mar 07, 2006 0.2900 0.3200 0.2700 0.2900 62,300 -0.01(-3.33%)
Mar 06, 2006 0.2900 0.3000 0.2700 0.3000 73,500 +0.00(+0.00%)
Mar 03, 2006 0.3400 0.3400 0.3000 0.3000 132,150 -0.05(-14.29%)
Mar 02, 2006 0.2900 0.3500 0.2900 0.3500 31,600 +0.06(+20.69%)
Mar 01, 2006 0.3500 0.3500 0.2900 0.2900 94,420 -0.04(-12.12%)
Feb 28, 2006 0.3000 0.3300 0.3000 0.3300 19,200 -0.02(-5.71%)
Feb 27, 2006 0.3300 0.3500 0.3000 0.3500 56,032 +0.02(+6.06%)
Feb 24, 2006 0.3100 0.3400 0.3000 0.3300 71,200 +0.00(+0.00%)
Feb 23, 2006 0.3000 0.3500 0.3000 0.3300 134,999 +0.02(+6.45%)
Feb 22, 2006 0.3200 0.3200 0.3100 0.3100 16,500 -0.04(-11.43%)
Feb 21, 2006 0.3200 0.3500 0.3100 0.3500 60,750 +0.02(+6.06%)
Feb 17, 2006 0.3100 0.3400 0.3100 0.3300 174,880 -0.02(-5.71%)
Feb 16, 2006 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Feb 15, 2006 0.3000 0.3500 0.2900 0.3500 243,100 +0.05(+16.67%)
Feb 14, 2006 0.3400 0.3400 0.3000 0.3000 77,031 -0.04(-11.76%)
Feb 13, 2006 0.3500 0.3500 0.3400 0.3400 65,400 +0.01(+3.03%)
Feb 10, 2006 0.3700 0.3700 0.3300 0.3300 59,560 -0.04(-10.81%)
Feb 09, 2006 0.3300 0.3700 0.3300 0.3700 144,500 +0.04(+12.12%)
Feb 08, 2006 0.3500 0.3500 0.3300 0.3300 30,250 +0.00(+0.00%)
Feb 07, 2006 0.3500 0.3700 0.3300 0.3300 44,000 -0.03(-8.33%)
Feb 06, 2006 0.3600 0.3700 0.3300 0.3600 77,680 -0.01(-2.70%)
Feb 03, 2006 0.3700 0.3700 0.3700 0.3700 4,000 +0.00(+0.00%)
Feb 02, 2006 0.3300 0.3800 0.3300 0.3700 111,600 +0.04(+12.12%)
Feb 01, 2006 0.3500 0.3800 0.3300 0.3300 69,000 -0.02(-5.71%)
Jan 31, 2006 0.3500 0.3700 0.3500 0.3500 100,528 +0.00(+0.00%)
Jan 30, 2006 0.3500 0.3500 0.3500 0.3500 57,936 +0.00(+0.00%)
Jan 27, 2006 0.3800 0.3800 0.3500 0.3500 96,975 -0.02(-5.41%)
Jan 26, 2006 0.3800 0.3900 0.3300 0.3700 117,233 +0.02(+5.71%)
Jan 25, 2006 0.3500 0.4000 0.3500 0.3500 30,200 +0.00(+0.00%)
Jan 24, 2006 0.4000 0.4200 0.3500 0.3500 439,693 -0.03(-7.89%)
Jan 23, 2006 0.3900 0.3900 0.3600 0.3800 115,300 -0.01(-2.56%)
Jan 20, 2006 0.3800 0.3900 0.3600 0.3900 47,000 +0.01(+2.63%)
Jan 19, 2006 0.3600 0.3800 0.3600 0.3800 27,513 +0.02(+5.56%)
Jan 18, 2006 0.3800 0.3900 0.3600 0.3600 63,500 -0.02(-5.26%)
Jan 17, 2006 0.3600 0.3900 0.3600 0.3800 125,300 +0.01(+2.70%)
Jan 13, 2006 0.3800 0.3800 0.3600 0.3700 48,300 -0.01(-2.63%)
Jan 12, 2006 0.3800 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Jan 11, 2006 0.4090 0.4200 0.3800 0.3900 137,700 -0.02(-4.88%)
Jan 10, 2006 0.3500 0.4100 0.3500 0.4100 173,495 +0.06(+17.14%)
Jan 09, 2006 0.4000 0.4000 0.3500 0.3500 70,210 -0.03(-7.89%)
Jan 06, 2006 0.3950 0.3950 0.3800 0.3800 45,040 -0.01(-2.56%)
Jan 05, 2006 0.3500 0.3950 0.3500 0.3900 401,670 +0.04(+11.43%)
Jan 04, 2006 0.3300 0.3500 0.3300 0.3500 56,000 +0.02(+6.06%)
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.