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: 10:55 AM 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 (%)
Jun 30, 2005 0.4200 0.4200 0.4000 0.4000 9,050 +0.00(+0.00%)
Jun 29, 2005 0.4100 0.4100 0.3800 0.4000 30,181 -0.01(-2.44%)
Jun 28, 2005 0.4300 0.4300 0.4000 0.4100 91,100 +0.01(+2.50%)
Jun 27, 2005 0.4100 0.4100 0.3800 0.4000 57,000 +0.00(+0.00%)
Jun 24, 2005 0.4500 0.4500 0.4000 0.4000 48,800 -0.01(-2.44%)
Jun 23, 2005 0.4200 0.4200 0.4100 0.4100 12,800 +0.01(+2.50%)
Jun 22, 2005 0.4400 0.4400 0.4000 0.4000 66,800 +0.00(+0.00%)
Jun 21, 2005 0.4200 0.4400 0.4000 0.4000 26,950 +0.00(+0.00%)
Jun 20, 2005 0.4000 0.4200 0.3800 0.4000 20,280 -0.02(-4.76%)
Jun 17, 2005 0.3800 0.4200 0.3700 0.4200 32,900 +0.02(+5.00%)
Jun 16, 2005 0.3600 0.4000 0.3400 0.4000 50,900 +0.04(+11.11%)
Jun 15, 2005 0.3100 0.3600 0.3000 0.3600 68,831 +0.02(+5.88%)
Jun 14, 2005 0.3500 0.3600 0.3300 0.3400 46,620 -0.01(-2.86%)
Jun 13, 2005 0.3600 0.3600 0.3500 0.3500 8,500 -0.05(-12.50%)
Jun 10, 2005 0.4000 0.4000 0.4000 0.4000 21,000 -0.01(-2.44%)
Jun 09, 2005 0.3400 0.4100 0.3300 0.4100 28,804 +0.01(+2.50%)
Jun 08, 2005 0.4300 0.4300 0.3800 0.4000 62,030 +0.00(+0.00%)
Jun 07, 2005 0.4000 0.4400 0.4000 0.4000 6,000 -0.02(-4.76%)
Jun 06, 2005 0.4300 0.4300 0.3900 0.4200 39,215 +0.04(+10.53%)
Jun 03, 2005 0.4100 0.4300 0.3500 0.3800 61,850 -0.03(-7.32%)
Jun 02, 2005 0.4400 0.4400 0.3900 0.4100 41,500 +0.00(+0.00%)
Jun 01, 2005 0.4200 0.4300 0.4000 0.4100 43,000 -0.01(-2.38%)
May 31, 2005 0.4100 0.4300 0.4100 0.4200 17,500 +0.02(+5.00%)
May 27, 2005 0.4200 0.4200 0.4000 0.4000 25,400 -0.02(-4.76%)
May 26, 2005 0.3800 0.4300 0.3800 0.4200 79,271 +0.00(+0.00%)
May 25, 2005 0.4200 0.4200 0.4200 0.4200 16,000 +0.00(+0.00%)
May 24, 2005 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 23, 2005 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 20, 2005 0.3700 0.4200 0.3500 0.4200 78,226 +0.01(+2.44%)
May 19, 2005 0.4000 0.4100 0.4000 0.4100 6,000 -0.02(-4.65%)
May 17, 2005 0.4200 0.4300 0.4000 0.4300 23,200 +0.10(+30.30%)
May 16, 2005 0.3300 0.3500 0.3300 0.3300 24,000 -0.04(-10.81%)
May 13, 2005 0.3300 0.3900 0.3300 0.3700 16,723 +0.02(+5.71%)
May 12, 2005 0.3300 0.3600 0.3300 0.3500 11,500 +0.02(+6.06%)
May 11, 2005 0.3300 0.3400 0.3300 0.3300 6,500 +0.02(+6.45%)
May 10, 2005 0.4500 0.4500 0.2800 0.3100 50,550 -0.02(-6.06%)
May 09, 2005 0.3300 0.3300 0.3300 0.3300 1,500 -0.02(-5.71%)
May 06, 2005 0.3500 0.3500 0.3500 0.3500 7,500 +0.00(+0.00%)
May 05, 2005 0.4400 0.4400 0.3500 0.3500 634 +0.00(+0.00%)
May 04, 2005 0.4000 0.4000 0.3500 0.3500 6,000 -0.10(-22.22%)
May 03, 2005 0.4200 0.4500 0.4200 0.4500 354 +0.13(+40.62%)
May 02, 2005 0.4200 0.4200 0.3200 0.3200 4,250 -0.06(-15.79%)
Apr 29, 2005 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 28, 2005 0.3000 0.3800 0.3000 0.3800 2,500 +0.08(+26.25%)
Apr 27, 2005 0.4100 0.4500 0.3000 0.3010 26,300 -0.01(-2.90%)
Apr 26, 2005 0.3400 0.3400 0.3000 0.3100 14,100 -0.04(-11.43%)
Apr 25, 2005 0.3300 0.3600 0.3300 0.3500 13,200 +0.00(+0.00%)
Apr 22, 2005 0.3500 0.3500 0.3500 0.3500 1,500 +0.01(+2.94%)
Apr 21, 2005 0.3500 0.3500 0.3200 0.3400 35,350 -0.02(-5.56%)
Apr 20, 2005 0.3600 0.3600 0.3600 0.3600 1,600 -0.09(-20.00%)
Apr 19, 2005 0.3500 0.4500 0.3500 0.4500 5,000 +0.14(+45.16%)
Apr 18, 2005 0.3800 0.4000 0.3100 0.3100 14,600 -0.11(-26.19%)
Apr 15, 2005 0.4100 0.4200 0.3800 0.4200 21,350 +0.01(+2.44%)
Apr 14, 2005 0.4600 0.4900 0.4100 0.4100 25,126 -0.01(-2.38%)
Apr 13, 2005 0.4200 0.4600 0.4200 0.4200 15,900 -0.01(-2.33%)
Apr 12, 2005 0.4300 0.4300 0.4300 0.4300 1,000 -0.05(-10.42%)
Apr 11, 2005 0.4800 0.4800 0.4300 0.4800 4,190 +0.07(+17.07%)
Apr 08, 2005 0.4300 0.4400 0.4100 0.4100 5,300 -0.01(-2.38%)
Apr 07, 2005 0.5000 0.5000 0.4200 0.4200 9,942 +0.00(+0.00%)
Apr 06, 2005 0.4900 0.5000 0.4200 0.4200 5,200 +0.00(+0.00%)
Apr 05, 2005 0.4500 0.4500 0.4200 0.4200 5,750 -0.08(-16.00%)
Apr 04, 2005 0.5000 0.5000 0.5000 0.5000 500 +0.06(+13.64%)
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.