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: 3:03 PM EDT, May 31, 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 (%)
May 31, 2018 0.0034 0.0035 0.0032 0.0033 63,196,128 +0.00(+3.12%)
May 30, 2018 0.0032 0.0034 0.0030 0.0032 28,863,228 +0.00(+0.00%)
May 29, 2018 0.0033 0.0033 0.0030 0.0032 95,467,784 +0.00(+0.00%)
May 25, 2018 0.0032 0.0032 0.0032 0 +0.00(+3.23%)
May 24, 2018 0.0032 0.0032 0.0028 0.0031 43,796,428 +0.00(+0.00%)
May 23, 2018 0.0035 0.0035 0.0028 0.0031 27,443,472 -0.00(-1.59%)
May 22, 2018 0.0034 0.0034 0.0030 0.0032 37,092,856 -0.00(-4.55%)
May 21, 2018 0.0028 0.0036 0.0028 0.0033 136,658,240 +0.00(+22.22%)
May 18, 2018 0.0025 0.0027 0.0024 0.0027 62,884,816 +0.00(+12.50%)
May 17, 2018 0.0022 0.0026 0.0021 0.0024 69,267,968 +0.00(+14.29%)
May 16, 2018 0.0023 0.0023 0.0019 0.0021 466,000,384 -0.00(-25.00%)
May 15, 2018 0.0031 0.0033 0.0027 0.0028 96,053,536 -0.00(-9.68%)
May 14, 2018 0.0034 0.0035 0.0030 0.0031 92,288,696 -0.00(-6.06%)
May 11, 2018 0.0034 0.0040 0.0031 0.0033 185,816,400 +0.00(+13.79%)
May 10, 2018 0.0038 0.0038 0.0025 0.0029 211,147,376 -0.00(-17.14%)
May 09, 2018 0.0040 0.0040 0.0033 0.0035 100,963,112 -0.00(-7.89%)
May 08, 2018 0.0041 0.0042 0.0036 0.0038 99,144,024 +0.00(+0.00%)
May 07, 2018 0.0040 0.0040 0.0036 0.0038 84,680,528 +0.00(+0.00%)
May 04, 2018 0.0040 0.0041 0.0035 0.0038 167,295,888 -0.00(-2.56%)
May 03, 2018 0.0034 0.0039 0.0033 0.0039 156,086,336 +0.00(+18.18%)
May 02, 2018 0.0050 0.0050 0.0024 0.0033 949,369,088 -0.00(-29.79%)
May 01, 2018 0.0037 0.0047 0.0035 0.0047 390,885,824 +0.00(+38.24%)
Apr 30, 2018 0.0029 0.0035 0.0027 0.0034 317,168,640 +0.00(+31.78%)
Apr 27, 2018 0.0021 0.0027 0.0020 0.0026 266,214,192 +0.00(+29.00%)
Apr 26, 2018 0.0019 0.0021 0.0017 0.0020 158,661,904 +0.00(+11.11%)
Apr 25, 2018 0.0017 0.0018 0.0016 0.0018 46,700,584 +0.00(+5.88%)
Apr 24, 2018 0.0016 0.0017 0.0015 0.0017 70,119,432 +0.00(+6.25%)
Apr 23, 2018 0.0015 0.0016 0.0014 0.0016 43,601,928 +0.00(+6.67%)
Apr 20, 2018 0.0015 0.0015 0.0014 0.0015 31,146,616 +0.00(+0.00%)
Apr 19, 2018 0.0014 0.0015 0.0014 0.0015 21,565,120 +0.00(+7.14%)
Apr 18, 2018 0.0014 0.0015 0.0013 0.0014 42,391,040 +0.00(+0.00%)
Apr 17, 2018 0.0014 0.0014 0.0012 0.0014 35,417,036 +0.00(+0.00%)
Apr 16, 2018 0.0015 0.0015 0.0013 0.0014 29,348,284 +0.00(+0.00%)
Apr 13, 2018 0.0015 0.0015 0.0013 0.0014 118,887,496 +0.00(+0.00%)
Apr 12, 2018 0.0014 0.0015 0.0012 0.0014 57,443,720 +0.00(+1.45%)
Apr 11, 2018 0.0013 0.0014 0.0012 0.0014 49,086,812 +0.00(+6.15%)
Apr 10, 2018 0.0013 0.0013 0.0012 0.0013 30,520,728 +0.00(+0.00%)
Apr 09, 2018 0.0011 0.0013 0.0011 0.0013 43,277,064 +0.00(+8.33%)
Apr 06, 2018 0.0011 0.0012 0.0011 0.0012 15,169,378 +0.00(+0.00%)
Apr 05, 2018 0.0011 0.0012 0.0011 0.0012 11,278,280 +0.00(+9.09%)
Apr 04, 2018 0.0012 0.0012 0.0011 0.0011 50,573,832 -0.00(-8.33%)
Apr 03, 2018 0.0011 0.0012 0.0010 0.0012 37,694,208 +0.00(+0.00%)
Apr 02, 2018 0.0011 0.0013 0.0011 0.0012 67,495,600 +0.00(+0.00%)
Mar 29, 2018 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
Mar 28, 2018 0.0011 0.0012 0.0010 0.0011 35,759,348 +0.00(+0.00%)
Mar 27, 2018 0.0010 0.0012 0.0010 0.0011 62,030,328 +0.00(+1.85%)
Mar 26, 2018 0.0010 0.0012 0.0010 0.0011 29,603,656 -0.00(-10.00%)
Mar 23, 2018 0.0011 0.0012 0.0010 0.0012 28,495,696 +0.00(+9.09%)
Mar 22, 2018 0.0013 0.0014 0.0007 0.0011 389,474,560 -0.00(-15.38%)
Mar 21, 2018 0.0012 0.0013 0.0011 0.0013 61,263,080 +0.00(+8.33%)
Mar 20, 2018 0.0011 0.0012 0.0009 0.0012 58,852,856 +0.00(+9.09%)
Mar 19, 2018 0.0011 0.0011 0.0009 0.0011 31,203,974 +0.00(+0.00%)
Mar 16, 2018 0.0011 0.0011 0.0009 0.0011 46,602,276 +0.00(+0.00%)
Mar 15, 2018 0.0011 0.0011 0.0009 0.0011 26,245,436 +0.00(+0.00%)
Mar 14, 2018 0.0011 0.0011 0.0010 0.0011 81,101,816 +0.00(+0.00%)
Mar 13, 2018 0.0011 0.0012 0.0010 0.0011 24,925,144 -0.00(-8.33%)
Mar 12, 2018 0.0011 0.0012 0.0010 0.0012 45,716,312 +0.00(+0.00%)
Mar 09, 2018 0.0011 0.0012 0.0010 0.0012 55,480,844 +0.00(+0.00%)
Mar 08, 2018 0.0012 0.0013 0.0010 0.0012 92,421,088 +0.00(+0.00%)
Mar 07, 2018 0.0012 0.0012 0.0010 0.0012 187,098,192 +0.00(+20.00%)
Mar 06, 2018 0.0010 0.0010 0.0009 0.0010 64,999,908 +0.00(+0.00%)
Mar 05, 2018 0.0009 0.0010 0.0008 0.0010 47,632,472 +0.00(+11.11%)
Mar 02, 2018 0.0009 0.0009 0.0008 0.0009 37,248,664 +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.