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 28, 2012 0.0025 0.0025 0.0020 0.0024 416,000 -0.00(-7.69%)
Sep 27, 2012 0.0026 0.0026 0.0025 0.0026 2,274,300 +0.00(+0.00%)
Sep 26, 2012 0.0026 0.0026 0.0023 0.0026 2,865,924 +0.00(+8.33%)
Sep 25, 2012 0.0029 0.0029 0.0019 0.0024 22,180,870 -0.00(-4.00%)
Sep 24, 2012 0.0030 0.0031 0.0022 0.0025 10,606,141 -0.00(-16.67%)
Sep 21, 2012 0.0032 0.0032 0.0024 0.0030 6,750,593 -0.00(-6.25%)
Sep 20, 2012 0.0030 0.0033 0.0025 0.0032 461,954 -0.00(-3.03%)
Sep 19, 2012 0.0025 0.0033 0.0025 0.0033 4,944,900 +0.00(+17.86%)
Sep 18, 2012 0.0027 0.0028 0.0025 0.0028 2,222,000 +0.00(+3.70%)
Sep 17, 2012 0.0025 0.0027 0.0025 0.0027 82,296 -0.00(-3.57%)
Sep 14, 2012 0.0026 0.0028 0.0025 0.0028 3,528,998 +0.00(+0.00%)
Sep 13, 2012 0.0025 0.0028 0.0024 0.0028 4,219,599 +0.00(+0.00%)
Sep 12, 2012 0.0028 0.0028 0.0025 0.0028 4,986,574 +0.00(+0.00%)
Sep 11, 2012 0.0027 0.0028 0.0025 0.0028 7,196,000 +0.00(+7.69%)
Sep 10, 2012 0.0025 0.0028 0.0025 0.0026 1,654,517 +0.00(+4.00%)
Sep 07, 2012 0.0025 0.0028 0.0025 0.0025 11,985,840 -0.00(-13.79%)
Sep 06, 2012 0.0032 0.0033 0.0027 0.0029 4,914,500 +0.00(+0.00%)
Sep 05, 2012 0.0030 0.0032 0.0029 0.0029 3,942,462 -0.00(-12.12%)
Sep 04, 2012 0.0030 0.0033 0.0026 0.0033 948,500 -0.00(-5.71%)
Aug 31, 2012 0.0040 0.0040 0.0030 0.0035 320,500 -0.00(-2.78%)
Aug 30, 2012 0.0032 0.0038 0.0032 0.0036 2,789,000 +0.00(+9.09%)
Aug 29, 2012 0.0030 0.0033 0.0022 0.0033 27,133,752 +0.00(+10.00%)
Aug 27, 2012 0.0033 0.0033 0.0030 0.0030 7,088,918 -0.00(-14.29%)
Aug 24, 2012 0.0036 0.0037 0.0033 0.0035 6,142,224 -0.00(-2.78%)
Aug 23, 2012 0.0044 0.0044 0.0036 0.0036 6,834,499 -0.00(-18.18%)
Aug 22, 2012 0.0038 0.0044 0.0036 0.0044 848,000 +0.00(+10.00%)
Aug 21, 2012 0.0041 0.0045 0.0037 0.0040 1,121,536 -0.00(-4.76%)
Aug 20, 2012 0.0040 0.0045 0.0040 0.0042 623,600 +0.00(+5.00%)
Aug 17, 2012 0.0040 0.0041 0.0040 0.0040 949,500 -0.00(-6.98%)
Aug 16, 2012 0.0045 0.0045 0.0039 0.0043 5,347,454 -0.00(-4.44%)
Aug 15, 2012 0.0041 0.0047 0.0041 0.0045 1,755,784 +0.00(+12.50%)
Aug 14, 2012 0.0034 0.0040 0.0034 0.0040 5,711,063 +0.00(+17.65%)
Aug 13, 2012 0.0035 0.0039 0.0034 0.0034 5,530,755 -0.00(-5.56%)
Aug 11, 2012 0.0040 0.0040 0.0036 0.0036 5,371,928 +0.00(+0.00%)
Aug 10, 2012 0.0040 0.0040 0.0036 0.0036 5,371,928 -0.00(-5.26%)
Aug 09, 2012 0.0043 0.0043 0.0031 0.0038 2,992,093 +0.00(+0.00%)
Aug 08, 2012 0.0043 0.0043 0.0038 0.0038 2,481,511 -0.00(-11.63%)
Aug 07, 2012 0.0040 0.0044 0.0036 0.0043 2,228,126 +0.00(+7.50%)
Aug 06, 2012 0.0040 0.0045 0.0040 0.0040 1,024,235 -0.00(-11.11%)
Aug 03, 2012 0.0045 0.0045 0.0040 0.0045 242,772 +0.00(+12.50%)
Aug 02, 2012 0.0040 0.0045 0.0040 0.0040 5,022,000 -0.00(-13.04%)
Aug 01, 2012 0.0043 0.0046 0.0040 0.0046 3,724,525 +0.00(+2.22%)
Jul 31, 2012 0.0043 0.0046 0.0043 0.0045 465,000 +0.00(+0.00%)
Jul 30, 2012 0.0042 0.0045 0.0042 0.0045 218,318 +0.00(+7.14%)
Jul 27, 2012 0.0043 0.0050 0.0042 0.0042 6,149,851 -0.00(-16.00%)
Jul 26, 2012 0.0046 0.0050 0.0044 0.0050 1,101,000 +0.00(+0.00%)
Jul 25, 2012 0.0045 0.0050 0.0045 0.0050 2,385,000 +0.00(+4.17%)
Jul 24, 2012 0.0043 0.0048 0.0043 0.0048 196,502 +0.00(+11.63%)
Jul 23, 2012 0.0043 0.0051 0.0042 0.0043 5,373,275 +0.00(+2.38%)
Jul 20, 2012 0.0046 0.0050 0.0042 0.0042 4,714,553 -0.00(-12.50%)
Jul 19, 2012 0.0051 0.0052 0.0045 0.0048 4,763,542 -0.00(-5.88%)
Jul 18, 2012 0.0046 0.0051 0.0046 0.0051 344,816 +0.00(+10.87%)
Jul 17, 2012 0.0051 0.0051 0.0045 0.0046 915,000 -0.00(-8.00%)
Jul 16, 2012 0.0046 0.0053 0.0044 0.0050 401,305 +0.00(+13.64%)
Jul 14, 2012 0.0045 0.0052 0.0042 0.0044 2,421,487 +0.00(+0.00%)
Jul 13, 2012 0.0045 0.0052 0.0042 0.0044 2,421,487 -0.00(-16.98%)
Jul 12, 2012 0.0045 0.0054 0.0045 0.0053 1,625,504 +0.00(+3.92%)
Jul 11, 2012 0.0050 0.0054 0.0050 0.0051 775,865 +0.00(+2.00%)
Jul 10, 2012 0.0048 0.0054 0.0048 0.0050 472,445 +0.00(+0.00%)
Jul 09, 2012 0.0053 0.0053 0.0050 0.0050 476,222 -0.00(-7.41%)
Jul 06, 2012 0.0050 0.0055 0.0050 0.0054 835,007 +0.00(+0.00%)
Jul 05, 2012 0.0048 0.0054 0.0045 0.0054 2,248,000 +0.00(+8.00%)
Jul 03, 2012 0.0049 0.0055 0.0045 0.0050 3,202,139 +0.00(+2.04%)
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.