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 (%)
Jul 31, 2007 0.0630 0.0650 0.0600 0.0650 195,000 +0.00(+3.17%)
Jul 30, 2007 0.0630 0.0630 0.0500 0.0630 33,335 +0.00(+0.00%)
Jul 27, 2007 0.0520 0.0630 0.0470 0.0630 247,100 +0.01(+21.15%)
Jul 26, 2007 0.0520 0.0520 0.0520 0.0520 11,000 +0.00(+0.00%)
Jul 25, 2007 0.0600 0.0600 0.0520 0.0520 94,935 -0.01(-13.33%)
Jul 24, 2007 0.0600 0.0600 0.0570 0.0600 20,300 +0.01(+20.00%)
Jul 23, 2007 0.0570 0.0570 0.0500 0.0500 30,000 -0.00(-9.09%)
Jul 20, 2007 0.0510 0.0560 0.0455 0.0550 283,250 -0.01(-15.38%)
Jul 19, 2007 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jul 18, 2007 0.0550 0.0650 0.0550 0.0650 89,500 +0.00(+0.00%)
Jul 17, 2007 0.0650 0.0650 0.0650 0.0650 7,000 +0.01(+18.18%)
Jul 16, 2007 0.0700 0.0700 0.0550 0.0550 60,500 -0.02(-26.67%)
Jul 13, 2007 0.0650 0.0750 0.0650 0.0750 31,500 +0.00(+0.00%)
Jul 12, 2007 0.0700 0.0750 0.0700 0.0750 3,098 +0.00(+7.14%)
Jul 11, 2007 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-6.67%)
Jul 10, 2007 0.0750 0.0750 0.0750 0.0750 175,400 +0.00(+0.00%)
Jul 09, 2007 0.0700 0.0750 0.0700 0.0750 255,000 +0.00(+7.14%)
Jul 06, 2007 0.0750 0.0750 0.0550 0.0700 254,800 -0.00(-6.67%)
Jul 05, 2007 0.0700 0.0750 0.0650 0.0750 80,850 +0.01(+25.00%)
Jul 03, 2007 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Jul 02, 2007 0.0600 0.0600 0.0600 0.0600 1,500 -0.01(-7.69%)
Jun 29, 2007 0.0560 0.0700 0.0560 0.0650 33,500 +0.00(+0.00%)
Jun 28, 2007 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 27, 2007 0.0650 0.0650 0.0580 0.0650 18,600 +0.01(+8.33%)
Jun 26, 2007 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+9.09%)
Jun 25, 2007 0.0650 0.0650 0.0550 0.0550 70,400 -0.02(-21.43%)
Jun 22, 2007 0.0650 0.0750 0.0650 0.0700 130,000 +0.01(+20.69%)
Jun 21, 2007 0.0650 0.0650 0.0580 0.0580 90,000 -0.01(-17.14%)
Jun 20, 2007 0.0600 0.0750 0.0600 0.0700 2,100 +0.01(+16.67%)
Jun 19, 2007 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-20.00%)
Jun 18, 2007 0.0750 0.0750 0.0750 0.0750 13,300 +0.00(+0.00%)
Jun 15, 2007 0.0580 0.0750 0.0580 0.0750 41,900 +0.01(+25.00%)
Jun 14, 2007 0.0600 0.0600 0.0600 0.0600 16,900 +0.00(+0.00%)
Jun 13, 2007 0.0640 0.0640 0.0600 0.0600 43,500 +0.00(+0.00%)
Jun 12, 2007 0.0700 0.0700 0.0600 0.0600 196,000 -0.01(-14.29%)
Jun 11, 2007 0.0590 0.0810 0.0590 0.0700 85,525 +0.01(+7.69%)
Jun 08, 2007 0.0700 0.0720 0.0600 0.0650 205,450 -0.01(-7.14%)
Jun 07, 2007 0.0600 0.0700 0.0600 0.0700 63,000 +0.02(+27.27%)
Jun 06, 2007 0.0650 0.0650 0.0525 0.0550 287,100 -0.00(-8.33%)
Jun 05, 2007 0.0650 0.0700 0.0600 0.0600 222,900 -0.01(-14.29%)
Jun 04, 2007 0.0750 0.0750 0.0650 0.0700 111,065 -0.01(-12.50%)
Jun 01, 2007 0.0700 0.0800 0.0700 0.0800 60,100 +0.01(+19.40%)
May 31, 2007 0.0700 0.0700 0.0650 0.0670 185,854 -0.00(-4.29%)
May 30, 2007 0.0770 0.0770 0.0700 0.0700 217,226 -0.00(-6.67%)
May 29, 2007 0.0770 0.0800 0.0750 0.0750 163,700 +0.00(+0.00%)
May 25, 2007 0.0800 0.0800 0.0750 0.0750 184,100 -0.00(-3.85%)
May 24, 2007 0.0780 0.0800 0.0750 0.0780 199,500 +0.00(+0.00%)
May 23, 2007 0.0775 0.0800 0.0775 0.0780 86,000 +0.00(+1.30%)
May 22, 2007 0.0830 0.0830 0.0770 0.0770 76,460 -0.01(-7.23%)
May 21, 2007 0.0870 0.0900 0.0830 0.0830 178,300 +0.00(+3.75%)
May 18, 2007 0.0850 0.0850 0.0800 0.0800 48,000 -0.01(-5.88%)
May 17, 2007 0.0850 0.0900 0.0800 0.0850 250,800 -0.01(-15.00%)
May 16, 2007 0.0880 0.1050 0.0850 0.1000 84,832 +0.01(+17.65%)
May 15, 2007 0.0900 0.0900 0.0850 0.0850 75,000 +0.00(+0.00%)
May 14, 2007 0.0960 0.0960 0.0850 0.0850 133,800 -0.02(-19.05%)
May 11, 2007 0.0960 0.1050 0.0960 0.1050 26,100 +0.01(+9.37%)
May 10, 2007 0.1100 0.1100 0.0950 0.0960 156,600 -0.02(-20.00%)
May 09, 2007 0.1150 0.1250 0.1150 0.1200 158,600 -0.01(-4.00%)
May 08, 2007 0.1000 0.1250 0.1000 0.1250 488,245 +0.01(+13.64%)
May 07, 2007 0.1000 0.1100 0.0950 0.1100 93,900 +0.01(+10.00%)
May 04, 2007 0.1000 0.1200 0.1000 0.1000 314,380 +0.00(+0.00%)
May 03, 2007 0.0910 0.1000 0.0880 0.1000 136,000 +0.01(+11.11%)
May 02, 2007 0.1000 0.1100 0.0850 0.0900 68,200 -0.02(-18.18%)
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.