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, 2008 0.0100 0.0110 0.0060 0.0060 6,121,322 -0.00(-40.00%)
Jul 30, 2008 0.0130 0.0130 0.0080 0.0100 1,923,958 -0.00(-16.67%)
Jul 29, 2008 0.0120 0.0120 0.0100 0.0120 202,500 +0.00(+0.00%)
Jul 28, 2008 0.0120 0.0120 0.0110 0.0120 584,900 -0.00(-4.00%)
Jul 25, 2008 0.0120 0.0125 0.0120 0.0125 405,300 +0.00(+4.17%)
Jul 24, 2008 0.0125 0.0125 0.0120 0.0120 1,212,589 -0.00(-4.00%)
Jul 23, 2008 0.0125 0.0125 0.0125 0.0125 180,000 -0.00(-16.67%)
Jul 22, 2008 0.0140 0.0150 0.0140 0.0150 23,000 +0.00(+15.38%)
Jul 21, 2008 0.0150 0.0150 0.0130 0.0130 226,800 -0.00(-7.14%)
Jul 18, 2008 0.0140 0.0150 0.0125 0.0140 894,911 +0.00(+0.00%)
Jul 17, 2008 0.0160 0.0160 0.0130 0.0140 1,078,089 -0.00(-12.50%)
Jul 16, 2008 0.0180 0.0180 0.0150 0.0160 436,000 -0.00(-11.11%)
Jul 15, 2008 0.0180 0.0180 0.0140 0.0180 615,304 +0.00(+0.00%)
Jul 14, 2008 0.0200 0.0200 0.0180 0.0180 33,383 -0.00(-10.00%)
Jul 11, 2008 0.0200 0.0200 0.0200 0.0200 254,050 +0.00(+0.00%)
Jul 10, 2008 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
Jul 09, 2008 0.0200 0.0200 0.0200 0.0200 17,500 +0.00(+0.00%)
Jul 08, 2008 0.0220 0.0220 0.0190 0.0200 283,400 +0.00(+0.00%)
Jul 07, 2008 0.0200 0.0200 0.0190 0.0200 621,500 +0.00(+0.00%)
Jul 04, 2008 0.0200 0.0200 0.0190 0.0200 109,000 +0.00(+0.00%)
Jul 03, 2008 0.0200 0.0200 0.0190 0.0200 109,000 +0.00(+0.00%)
Jul 02, 2008 0.0210 0.0210 0.0200 0.0200 931,689 -0.00(-9.09%)
Jul 01, 2008 0.0220 0.0224 0.0220 0.0220 232,000 -0.00(-4.35%)
Jun 30, 2008 0.0230 0.0230 0.0220 0.0230 219,000 -0.00(-2.13%)
Jun 27, 2008 0.0235 0.0235 0.0230 0.0235 87,000 +0.00(+6.82%)
Jun 26, 2008 0.0220 0.0220 0.0210 0.0220 26,760 -0.00(-8.33%)
Jun 25, 2008 0.0210 0.0240 0.0210 0.0240 645,850 +0.00(+14.29%)
Jun 24, 2008 0.0210 0.0230 0.0200 0.0210 543,142 +0.00(+0.00%)
Jun 23, 2008 0.0230 0.0230 0.0210 0.0210 481,150 -0.00(-8.70%)
Jun 20, 2008 0.0230 0.0230 0.0230 0.0230 72,600 +0.00(+0.00%)
Jun 19, 2008 0.0230 0.0250 0.0230 0.0230 1,163,000 +0.00(+0.00%)
Jun 18, 2008 0.0250 0.0250 0.0230 0.0230 500,000 -0.00(-14.81%)
Jun 17, 2008 0.0270 0.0280 0.0270 0.0270 495,970 +0.00(+0.00%)
Jun 16, 2008 0.0290 0.0295 0.0260 0.0270 706,670 -0.00(-8.47%)
Jun 13, 2008 0.0290 0.0295 0.0290 0.0295 84,900 +0.00(+1.72%)
Jun 12, 2008 0.0280 0.0295 0.0280 0.0290 396,000 +0.00(+7.41%)
Jun 11, 2008 0.0280 0.0285 0.0270 0.0270 173,920 -0.00(-3.57%)
Jun 10, 2008 0.0280 0.0285 0.0280 0.0280 287,150 -0.00(-3.45%)
Jun 09, 2008 0.0300 0.0300 0.0280 0.0290 157,400 -0.00(-3.33%)
Jun 06, 2008 0.0340 0.0350 0.0300 0.0300 752,280 -0.00(-12.02%)
Jun 05, 2008 0.0360 0.0370 0.0341 0.0341 1,890,459 -0.00(-5.28%)
Jun 04, 2008 0.0400 0.0400 0.0350 0.0360 953,279 +0.00(+2.86%)
Jun 03, 2008 0.0350 0.0350 0.0350 0.0350 663,700 +0.00(+0.00%)
Jun 02, 2008 0.0350 0.0400 0.0320 0.0350 308,929 +0.00(+0.00%)
May 30, 2008 0.0400 0.0400 0.0350 0.0350 275,700 -0.00(-5.41%)
May 29, 2008 0.0400 0.0400 0.0370 0.0370 133,079 -0.00(-7.50%)
May 28, 2008 0.0400 0.0400 0.0380 0.0400 96,400 +0.00(+5.26%)
May 27, 2008 0.0380 0.0430 0.0380 0.0380 269,800 -0.00(-5.00%)
May 26, 2008 0.0400 0.0420 0.0380 0.0400 1,008,364 +0.00(+0.00%)
May 23, 2008 0.0400 0.0420 0.0380 0.0400 1,008,364 +0.00(+5.26%)
May 22, 2008 0.0340 0.0385 0.0340 0.0380 494,400 +0.00(+8.57%)
May 21, 2008 0.0310 0.0350 0.0310 0.0350 129,889 +0.00(+6.06%)
May 20, 2008 0.0330 0.0330 0.0330 0.0330 63,600 -0.00(-5.71%)
May 19, 2008 0.0350 0.0350 0.0300 0.0350 72,300 +0.00(+0.00%)
May 16, 2008 0.0310 0.0350 0.0260 0.0350 470,500 +0.01(+16.67%)
May 15, 2008 0.0350 0.0350 0.0300 0.0300 224,899 -0.01(-14.29%)
May 14, 2008 0.0350 0.0350 0.0350 0.0350 6,100 +0.00(+0.00%)
May 13, 2008 0.0340 0.0360 0.0340 0.0350 409,900 +0.00(+2.94%)
May 12, 2008 0.0330 0.0340 0.0330 0.0340 283,473 +0.00(+3.03%)
May 09, 2008 0.0300 0.0330 0.0280 0.0330 168,800 +0.00(+3.13%)
May 08, 2008 0.0320 0.0320 0.0280 0.0320 727,550 +0.00(+0.00%)
May 07, 2008 0.0340 0.0350 0.0320 0.0320 435,800 -0.00(-5.88%)
May 06, 2008 0.0300 0.0340 0.0290 0.0340 142,200 +0.00(+13.33%)
May 05, 2008 0.0280 0.0310 0.0280 0.0300 504,064 +0.00(+7.14%)
May 02, 2008 0.0245 0.0300 0.0245 0.0280 824,205 +0.01(+21.74%)
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.