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, 2008 0.0340 0.0340 0.0300 0.0330 250,416 -0.00(-2.94%)
Mar 28, 2008 0.0350 0.0350 0.0330 0.0340 195,200 -0.00(-2.86%)
Mar 27, 2008 0.0370 0.0380 0.0300 0.0350 576,630 -0.00(-7.89%)
Mar 26, 2008 0.0390 0.0400 0.0350 0.0380 134,200 -0.00(-5.00%)
Mar 25, 2008 0.0400 0.0400 0.0320 0.0400 164,000 +0.00(+0.00%)
Mar 24, 2008 0.0400 0.0400 0.0320 0.0400 182,200 +0.00(+0.00%)
Mar 21, 2008 0.0400 0.0400 0.0400 0.0400 4,750 +0.00(+0.00%)
Mar 20, 2008 0.0400 0.0400 0.0400 0.0400 4,750 +0.00(+0.00%)
Mar 19, 2008 0.0350 0.0400 0.0330 0.0400 178,500 +0.00(+14.29%)
Mar 18, 2008 0.0400 0.0400 0.0330 0.0350 405,750 +0.00(+0.00%)
Mar 17, 2008 0.0420 0.0420 0.0330 0.0350 216,000 -0.01(-18.60%)
Mar 14, 2008 0.0430 0.0430 0.0430 0.0430 5,600 +0.00(+2.38%)
Mar 13, 2008 0.0400 0.0420 0.0400 0.0420 53,200 -0.00(-2.33%)
Mar 12, 2008 0.0360 0.0430 0.0320 0.0430 114,750 +0.00(+0.00%)
Mar 11, 2008 0.0430 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Mar 10, 2008 0.0350 0.0430 0.0350 0.0430 47,300 +0.01(+22.86%)
Mar 07, 2008 0.0430 0.0430 0.0320 0.0350 128,700 -0.01(-18.60%)
Mar 06, 2008 0.0400 0.0430 0.0400 0.0430 63,300 +0.00(+0.00%)
Mar 05, 2008 0.0470 0.0470 0.0430 0.0430 155,630 -0.00(-4.44%)
Mar 04, 2008 0.0430 0.0470 0.0430 0.0450 267,900 +0.00(+0.00%)
Mar 03, 2008 0.0450 0.0450 0.0400 0.0450 60,000 +0.00(+0.00%)
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%)
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.