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: 3:50 PM 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 (%)
Sep 28, 2007 0.1100 0.1100 0.1100 0.1100 11,000 -0.01(-8.33%)
Sep 27, 2007 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Sep 26, 2007 0.1000 0.1200 0.1000 0.1200 364,951 +0.02(+20.00%)
Sep 25, 2007 0.1000 0.1000 0.0950 0.1000 152,000 +0.01(+5.26%)
Sep 24, 2007 0.1050 0.1050 0.0950 0.0950 305,800 -0.01(-9.52%)
Sep 21, 2007 0.1050 0.1050 0.0950 0.1050 151,700 +0.00(+0.00%)
Sep 20, 2007 0.1000 0.1050 0.0950 0.1050 466,513 +0.00(+2.44%)
Sep 19, 2007 0.0950 0.1050 0.0950 0.1025 394,375 +0.01(+7.89%)
Sep 18, 2007 0.0850 0.0950 0.0850 0.0950 374,000 +0.01(+11.76%)
Sep 17, 2007 0.0900 0.0900 0.0750 0.0850 82,500 -0.00(-5.56%)
Sep 14, 2007 0.0900 0.0900 0.0900 0.0900 12,000 -0.01(-5.26%)
Sep 13, 2007 0.1000 0.1000 0.0900 0.0950 25,100 -0.01(-5.00%)
Sep 12, 2007 0.1000 0.1000 0.1000 0.1000 15,000 +0.01(+5.26%)
Sep 11, 2007 0.1000 0.1000 0.0950 0.0950 43,393 -0.01(-5.00%)
Sep 10, 2007 0.1000 0.1050 0.1000 0.1000 115,375 +0.01(+11.11%)
Sep 07, 2007 0.1050 0.1100 0.0900 0.0900 46,000 -0.01(-10.00%)
Sep 06, 2007 0.1100 0.1100 0.1000 0.1000 91,136 -0.00(-4.76%)
Sep 05, 2007 0.0950 0.1100 0.0900 0.1050 460,350 +0.01(+16.67%)
Sep 04, 2007 0.1000 0.1000 0.0900 0.0900 92,500 +0.00(+0.00%)
Aug 31, 2007 0.1000 0.1050 0.0900 0.0900 159,500 -0.02(-18.18%)
Aug 30, 2007 0.1000 0.1100 0.1000 0.1100 70,400 +0.00(+0.00%)
Aug 29, 2007 0.1000 0.1100 0.1000 0.1100 35,765 +0.00(+0.00%)
Aug 28, 2007 0.1100 0.1100 0.1000 0.1100 76,800 +0.00(+0.00%)
Aug 27, 2007 0.1145 0.1145 0.0900 0.1100 128,636 -0.01(-4.35%)
Aug 24, 2007 0.1000 0.1150 0.1000 0.1150 874,370 +0.01(+15.00%)
Aug 23, 2007 0.0800 0.1000 0.0800 0.1000 425,042 +0.01(+17.65%)
Aug 22, 2007 0.0750 0.0850 0.0750 0.0850 53,800 +0.00(+0.00%)
Aug 21, 2007 0.0700 0.0850 0.0700 0.0850 196,963 +0.01(+21.43%)
Aug 20, 2007 0.0800 0.0800 0.0700 0.0700 122,000 -0.01(-12.50%)
Aug 17, 2007 0.0800 0.0800 0.0800 0.0800 111,000 -0.01(-5.88%)
Aug 16, 2007 0.0800 0.0850 0.0800 0.0850 67,010 +0.01(+6.25%)
Aug 15, 2007 0.0760 0.0800 0.0760 0.0800 78,000 +0.00(+0.00%)
Aug 14, 2007 0.0800 0.0800 0.0760 0.0800 80,000 +0.00(+0.00%)
Aug 13, 2007 0.0800 0.0800 0.0800 0.0800 13,200 +0.00(+0.00%)
Aug 10, 2007 0.0800 0.0850 0.0770 0.0800 39,500 +0.00(+0.00%)
Aug 09, 2007 0.0800 0.0800 0.0770 0.0800 161,500 +0.00(+0.00%)
Aug 08, 2007 0.0800 0.0800 0.0760 0.0800 101,000 +0.01(+6.67%)
Aug 07, 2007 0.0800 0.0800 0.0750 0.0750 129,025 -0.01(-6.25%)
Aug 06, 2007 0.0800 0.0800 0.0780 0.0800 18,000 +0.00(+0.00%)
Aug 03, 2007 0.0800 0.0850 0.0750 0.0800 520,200 +0.00(+0.00%)
Aug 02, 2007 0.0650 0.0800 0.0650 0.0800 237,726 +0.01(+15.94%)
Aug 01, 2007 0.0690 0.0690 0.0690 0.0690 18,000 +0.00(+6.15%)
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%)
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.