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 )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, May 17, 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 (%)
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%)
May 01, 2007 0.0950 0.1100 0.0900 0.1100 93,274 +0.01(+10.00%)
Apr 30, 2007 0.1100 0.1110 0.1000 0.1000 187,100 -0.00(-4.76%)
Apr 27, 2007 0.1150 0.1150 0.1050 0.1050 108,400 -0.01(-8.70%)
Apr 26, 2007 0.1050 0.1150 0.0950 0.1150 511,702 +0.01(+9.52%)
Apr 25, 2007 0.0900 0.1050 0.0800 0.1050 275,675 +0.01(+11.70%)
Apr 24, 2007 0.0800 0.0940 0.0800 0.0940 283,200 +0.00(+4.44%)
Apr 23, 2007 0.0750 0.0900 0.0750 0.0900 367,847 +0.00(+5.88%)
Apr 20, 2007 0.0720 0.0900 0.0720 0.0850 115,500 +0.01(+18.06%)
Apr 19, 2007 0.0730 0.0800 0.0710 0.0720 152,450 -0.00(-2.70%)
Apr 18, 2007 0.0800 0.0800 0.0740 0.0740 479,030 -0.01(-12.94%)
Apr 17, 2007 0.0900 0.0900 0.0850 0.0850 157,700 -0.00(-5.56%)
Apr 16, 2007 0.0750 0.0920 0.0750 0.0900 263,450 +0.01(+13.92%)
Apr 13, 2007 0.0800 0.0870 0.0750 0.0790 245,975 -0.01(-11.24%)
Apr 12, 2007 0.0810 0.0890 0.0800 0.0890 72,500 +0.01(+9.88%)
Apr 11, 2007 0.0810 0.0890 0.0810 0.0810 39,950 +0.00(+0.00%)
Apr 10, 2007 0.0810 0.0810 0.0810 0.0810 700 +0.00(+0.00%)
Apr 09, 2007 0.0850 0.0850 0.0810 0.0810 10,450 -0.00(-4.71%)
Apr 05, 2007 0.0900 0.0900 0.0800 0.0850 118,600 +0.01(+13.33%)
Apr 04, 2007 0.0750 0.0900 0.0750 0.0750 35,400 -0.01(-6.25%)
Apr 03, 2007 0.0900 0.0900 0.0800 0.0800 47,000 -0.01(-11.11%)
Apr 02, 2007 0.0990 0.0990 0.0800 0.0900 249,250 -0.01(-5.26%)
Mar 30, 2007 0.0755 0.0950 0.0755 0.0950 92,850 +0.01(+18.75%)
Mar 29, 2007 0.0755 0.0950 0.0755 0.0800 127,350 +0.00(+0.00%)
Mar 28, 2007 0.0850 0.0850 0.0800 0.0800 93,650 -0.01(-5.88%)
Mar 27, 2007 0.0900 0.0900 0.0850 0.0850 10,700 -0.00(-5.56%)
Mar 26, 2007 0.0900 0.0900 0.0850 0.0900 99,000 +0.00(+0.00%)
Mar 23, 2007 0.0870 0.0900 0.0870 0.0900 80,400 +0.00(+3.45%)
Mar 22, 2007 0.0865 0.0900 0.0865 0.0870 100,100 +0.00(+1.16%)
Mar 21, 2007 0.0950 0.0950 0.0855 0.0860 99,697 -0.01(-9.47%)
Mar 20, 2007 0.0950 0.1000 0.0900 0.0950 143,203 +0.01(+18.01%)
Mar 19, 2007 0.0950 0.0950 0.0805 0.0805 122,650 -0.02(-19.50%)
Mar 16, 2007 0.1000 0.1050 0.0950 0.1000 460,008 +0.01(+5.26%)
Mar 15, 2007 0.0900 0.0980 0.0850 0.0950 95,800 +0.01(+11.76%)
Mar 14, 2007 0.0850 0.1000 0.0700 0.0850 489,908 +0.00(+0.00%)
Mar 13, 2007 0.0900 0.0900 0.0810 0.0850 55,600 -0.00(-5.56%)
Mar 12, 2007 0.0900 0.0900 0.0840 0.0900 23,000 +0.00(+5.88%)
Mar 09, 2007 0.0900 0.0900 0.0850 0.0850 153,500 -0.00(-5.56%)
Mar 08, 2007 0.0900 0.0950 0.0860 0.0900 102,000 -0.01(-5.26%)
Mar 07, 2007 0.0850 0.0950 0.0850 0.0950 83,000 +0.01(+17.28%)
Mar 06, 2007 0.0850 0.0850 0.0810 0.0810 100,845 -0.00(-4.71%)
Mar 05, 2007 0.0850 0.0900 0.0810 0.0850 73,108 +0.00(+0.00%)
Mar 02, 2007 0.0850 0.0940 0.0850 0.0850 105,765 -0.01(-7.61%)
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.