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 (%)
Sep 30, 2008 0.0110 0.0120 0.0110 0.0110 27,500 +0.00(+0.00%)
Sep 29, 2008 0.0120 0.0120 0.0110 0.0110 17,750 -0.00(-8.33%)
Sep 26, 2008 0.0120 0.0130 0.0120 0.0120 652,150 -0.00(-7.69%)
Sep 25, 2008 0.0150 0.0150 0.0120 0.0130 488,444 +0.00(+0.78%)
Sep 24, 2008 0.0150 0.0150 0.0129 0.0129 240,600 -0.00(-7.86%)
Sep 23, 2008 0.0149 0.0150 0.0130 0.0140 799,984 +0.00(+7.69%)
Sep 22, 2008 0.0140 0.0150 0.0130 0.0130 373,900 -0.00(-10.34%)
Sep 19, 2008 0.0120 0.0145 0.0120 0.0145 719,400 +0.00(+20.83%)
Sep 18, 2008 0.0120 0.0150 0.0120 0.0120 1,102,000 +0.00(+0.00%)
Sep 17, 2008 0.0140 0.0140 0.0110 0.0120 1,556,000 -0.00(-17.24%)
Sep 16, 2008 0.0150 0.0150 0.0145 0.0145 178,157 -0.00(-3.33%)
Sep 15, 2008 0.0150 0.0160 0.0150 0.0150 291,843 -0.00(-6.25%)
Sep 12, 2008 0.0160 0.0160 0.0160 0.0160 20,000 +0.00(+0.00%)
Sep 11, 2008 0.0150 0.0160 0.0150 0.0160 211,000 +0.00(+0.00%)
Sep 10, 2008 0.0210 0.0215 0.0150 0.0160 3,566,588 -0.01(-27.27%)
Sep 09, 2008 0.0200 0.0220 0.0190 0.0220 2,453,442 +0.00(+10.00%)
Sep 08, 2008 0.0200 0.0200 0.0190 0.0200 473,500 +0.00(+0.00%)
Sep 05, 2008 0.0190 0.0200 0.0190 0.0200 680,000 +0.00(+11.11%)
Sep 04, 2008 0.0180 0.0200 0.0160 0.0180 560,000 +0.00(+5.88%)
Sep 03, 2008 0.0170 0.0180 0.0170 0.0170 532,000 +0.00(+6.25%)
Sep 02, 2008 0.0160 0.0160 0.0160 0.0160 28,000 -0.00(-5.88%)
Aug 29, 2008 0.0170 0.0170 0.0170 0.0170 15,000 +0.00(+6.25%)
Aug 28, 2008 0.0160 0.0160 0.0160 0.0160 57,143 +0.00(+0.00%)
Aug 27, 2008 0.0190 0.0190 0.0160 0.0160 269,166 -0.00(-15.79%)
Aug 26, 2008 0.0180 0.0190 0.0180 0.0190 155,000 +0.00(+26.67%)
Aug 25, 2008 0.0160 0.0160 0.0140 0.0150 90,559 +0.00(+0.00%)
Aug 22, 2008 0.0180 0.0180 0.0150 0.0150 52,275 +0.00(+0.00%)
Aug 21, 2008 0.0150 0.0150 0.0150 0.0150 21,700 +0.00(+0.00%)
Aug 20, 2008 0.0170 0.0180 0.0150 0.0150 759,500 -0.00(-6.25%)
Aug 19, 2008 0.0160 0.0170 0.0160 0.0160 253,500 +0.00(+0.00%)
Aug 18, 2008 0.0185 0.0185 0.0160 0.0160 190,400 -0.00(-5.88%)
Aug 15, 2008 0.0150 0.0185 0.0150 0.0170 579,100 -0.00(-5.56%)
Aug 14, 2008 0.0190 0.0190 0.0150 0.0180 280,707 -0.00(-5.26%)
Aug 13, 2008 0.0080 0.0195 0.0075 0.0190 1,070,861 +0.01(+153.33%)
Aug 12, 2008 0.0075 0.0075 0.0070 0.0075 615,000 +0.00(+0.00%)
Aug 11, 2008 0.0075 0.0075 0.0075 0.0075 121,000 +0.00(+0.00%)
Aug 08, 2008 0.0075 0.0075 0.0070 0.0075 146,000 +0.00(+0.00%)
Aug 07, 2008 0.0080 0.0080 0.0075 0.0075 345,000 -0.00(-6.25%)
Aug 06, 2008 0.0070 0.0080 0.0070 0.0080 354,027 +0.00(+0.00%)
Aug 05, 2008 0.0090 0.0090 0.0070 0.0080 372,500 +0.00(+0.00%)
Aug 04, 2008 0.0080 0.0100 0.0070 0.0080 987,089 +0.00(+6.67%)
Aug 01, 2008 0.0065 0.0075 0.0065 0.0075 748,000 +0.00(+25.00%)
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%)
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.