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 )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, May 17, 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, 2019 0.0007 0.0007 0.0006 0.0007 16,851,800 +0.00(+0.00%)
May 30, 2019 0.0007 0.0007 0.0006 0.0007 10,853,570 +0.00(+0.00%)
May 29, 2019 0.0006 0.0007 0.0005 0.0007 89,928,008 +0.00(+40.00%)
May 28, 2019 0.0005 0.0006 0.0005 0.0005 16,989,432 -0.00(-16.67%)
May 24, 2019 0.0006 0.0006 0.0005 0.0006 42,572,204 +0.00(+0.00%)
May 23, 2019 0.0007 0.0007 0.0005 0.0006 325,499,840 -0.00(-14.29%)
May 22, 2019 0.0008 0.0008 0.0006 0.0007 143,545,968 +0.00(+0.00%)
May 21, 2019 0.0006 0.0008 0.0006 0.0007 16,125,570 +0.00(+0.00%)
May 20, 2019 0.0008 0.0008 0.0006 0.0007 183,866,832 -0.00(-12.50%)
May 17, 2019 0.0008 0.0009 0.0008 0.0008 48,159,304 +0.00(+14.29%)
May 16, 2019 0.0008 0.0008 0.0007 0.0007 46,008,124 -0.00(-12.50%)
May 15, 2019 0.0007 0.0008 0.0007 0.0008 28,975,150 +0.00(+0.00%)
May 14, 2019 0.0008 0.0008 0.0007 0.0008 14,530,817 +0.00(+0.00%)
May 13, 2019 0.0007 0.0008 0.0007 0.0008 17,741,312 +0.00(+0.00%)
May 10, 2019 0.0008 0.0008 0.0007 0.0008 9,844,100 +0.00(+0.00%)
May 09, 2019 0.0008 0.0008 0.0007 0.0008 30,667,000 +0.00(+14.29%)
May 08, 2019 0.0008 0.0008 0.0007 0.0007 19,303,736 -0.00(-12.50%)
May 07, 2019 0.0008 0.0008 0.0007 0.0008 7,752,000 +0.00(+0.00%)
May 06, 2019 0.0008 0.0008 0.0007 0.0008 5,280,491 +0.00(+0.00%)
May 03, 2019 0.0007 0.0008 0.0007 0.0008 32,704,600 +0.00(+14.29%)
May 02, 2019 0.0007 0.0008 0.0007 0.0007 18,392,202 +0.00(+0.00%)
May 01, 2019 0.0008 0.0008 0.0007 0.0007 2,578,000 -0.00(-12.50%)
Apr 30, 2019 0.0007 0.0008 0.0007 0.0008 8,927,783 +0.00(+0.00%)
Apr 29, 2019 0.0007 0.0008 0.0007 0.0008 8,025,181 +0.00(+0.00%)
Apr 26, 2019 0.0008 0.0008 0.0007 0.0008 10,105,100 +0.00(+14.29%)
Apr 25, 2019 0.0008 0.0008 0.0007 0.0007 4,438,750 -0.00(-12.50%)
Apr 24, 2019 0.0007 0.0008 0.0007 0.0008 15,081,839 +0.00(+0.00%)
Apr 23, 2019 0.0009 0.0009 0.0007 0.0008 55,052,220 -0.00(-11.11%)
Apr 22, 2019 0.0008 0.0009 0.0008 0.0009 29,686,056 +0.00(+12.50%)
Apr 18, 2019 0.0008 0.0008 0.0007 0.0008 6,113,600 +0.00(+0.00%)
Apr 17, 2019 0.0008 0.0008 0.0007 0.0008 4,789,800 +0.00(+0.00%)
Apr 16, 2019 0.0008 0.0008 0.0007 0.0008 14,471,827 +0.00(+0.00%)
Apr 15, 2019 0.0008 0.0008 0.0007 0.0008 10,585,241 +0.00(+0.00%)
Apr 12, 2019 0.0007 0.0008 0.0007 0.0008 14,319,700 +0.00(+0.00%)
Apr 11, 2019 0.0008 0.0008 0.0007 0.0008 28,392,372 +0.00(+0.00%)
Apr 10, 2019 0.0009 0.0009 0.0007 0.0008 9,095,420 +0.00(+0.00%)
Apr 09, 2019 0.0008 0.0009 0.0007 0.0008 5,017,686 +0.00(+0.00%)
Apr 08, 2019 0.0008 0.0009 0.0007 0.0008 6,754,680 -0.00(-11.11%)
Apr 05, 2019 0.0007 0.0009 0.0007 0.0009 7,777,400 +0.00(+28.57%)
Apr 04, 2019 0.0008 0.0009 0.0007 0.0007 12,482,409 -0.00(-12.50%)
Apr 03, 2019 0.0008 0.0009 0.0007 0.0008 20,517,548 +0.00(+0.00%)
Apr 02, 2019 0.0008 0.0009 0.0007 0.0008 16,313,570 +0.00(+0.00%)
Apr 01, 2019 0.0008 0.0009 0.0008 0.0008 48,465,044 +0.00(+0.00%)
Mar 29, 2019 0.0008 0.0008 0.0007 0.0008 63,362,900 +0.00(+0.00%)
Mar 28, 2019 0.0008 0.0008 0.0007 0.0008 24,579,024 +0.00(+0.00%)
Mar 27, 2019 0.0008 0.0009 0.0007 0.0008 39,551,100 +0.00(+0.00%)
Mar 26, 2019 0.0009 0.0009 0.0008 0.0008 18,990,102 +0.00(+0.00%)
Mar 25, 2019 0.0009 0.0009 0.0008 0.0008 60,912,156 -0.00(-11.11%)
Mar 22, 2019 0.0009 0.0009 0.0008 0.0009 16,716,300 +0.00(+12.50%)
Mar 21, 2019 0.0009 0.0009 0.0008 0.0008 15,010,395 -0.00(-11.11%)
Mar 20, 2019 0.0009 0.0009 0.0008 0.0009 17,656,548 +0.00(+12.50%)
Mar 19, 2019 0.0009 0.0009 0.0008 0.0008 11,320,030 +0.00(+0.00%)
Mar 18, 2019 0.0009 0.0009 0.0008 0.0008 34,851,336 +0.00(+0.00%)
Mar 15, 2019 0.0007 0.0009 0.0007 0.0008 12,388,400 +0.00(+0.00%)
Mar 14, 2019 0.0009 0.0009 0.0007 0.0008 31,134,056 +0.00(+0.00%)
Mar 13, 2019 0.0009 0.0009 0.0007 0.0008 76,691,432 -0.00(-11.11%)
Mar 12, 2019 0.0009 0.0009 0.0008 0.0009 33,208,476 +0.00(+0.00%)
Mar 11, 2019 0.0008 0.0009 0.0007 0.0009 24,407,856 +0.00(+28.57%)
Mar 08, 2019 0.0009 0.0011 0.0007 0.0007 259,023,296 -0.00(-22.22%)
Mar 07, 2019 0.0009 0.0009 0.0008 0.0009 8,321,914 +0.00(+0.00%)
Mar 06, 2019 0.0009 0.0009 0.0008 0.0009 15,678,575 +0.00(+0.00%)
Mar 05, 2019 0.0010 0.0010 0.0008 0.0009 66,753,256 -0.00(-10.00%)
Mar 04, 2019 0.0010 0.0011 0.0008 0.0010 45,416,856 -0.00(-9.09%)
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.